Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DPG Historical Prices

Duff & Phelps Utility and Infrastructure Fund Inc. · daily open, high, low, close & volume

Trading days
250
Period high
15.15
Period low
12.53
Period change
+5.86%
DateOpenHighLowCloseChangeVolume
Nov 6, 202613.7113.9913.6713.74-0.40%30,259
Nov 5, 202614.0314.0913.7913.79-1.11%69,730
Nov 4, 202613.9914.0013.8013.95-0.21%54,614
Nov 3, 202614.1014.1713.9413.98-1.20%49,294
Nov 2, 202614.0914.1813.9714.15+0.35%60,985
Oct 30, 202614.1014.1814.0214.10+0.07%61,851
Oct 29, 202613.9414.1313.9414.09+1.37%35,963
Oct 28, 202613.8213.9713.8113.90+0.72%44,802
Oct 27, 202613.7013.8813.7013.80+0.58%54,203
Oct 26, 202613.7013.8113.6613.72+0.59%49,796
Oct 23, 202613.7113.7313.5813.64+0.00%35,799
Oct 22, 202613.5613.7613.5213.64+0.66%57,954
Oct 21, 202613.3613.6913.3313.55+1.88%75,888
Oct 20, 202613.2913.3813.2913.30+0.15%42,470
Oct 19, 202613.3113.3213.2313.28+0.15%71,032
Oct 16, 202613.2513.3413.2113.26+0.91%82,514
Oct 15, 202613.2013.2213.1013.14+0.08%76,189
Oct 14, 202613.2013.2513.0813.13-0.61%82,280
Oct 13, 202613.1913.2413.0513.21+0.76%113,981
Oct 12, 202612.9913.1412.9913.11+0.77%65,198
Oct 9, 202612.8613.0712.8613.01+0.77%111,042
Oct 8, 202612.9513.0012.8812.91-0.77%39,908
Oct 7, 202613.0413.0412.9713.01-0.31%61,436
Oct 6, 202612.9213.0912.8313.05+1.64%84,486
Oct 5, 202612.8312.8512.7312.84+0.08%99,609
Oct 2, 202612.8212.9112.7012.83+1.18%96,727
Oct 1, 202612.7712.8012.6412.68-1.09%136,844
Sep 30, 202612.8412.9812.7312.82-0.70%149,634
Sep 29, 202612.7613.0012.7612.91+0.94%87,179
Sep 28, 202612.8512.8712.7512.79-1.01%109,557
Sep 25, 202612.9612.9712.8012.92-0.15%101,453
Sep 24, 202612.9613.0412.8712.94-0.46%85,360
Sep 23, 202613.3013.4812.9813.00-2.77%258,963
Sep 22, 202613.3913.4613.3113.37-0.52%69,627
Sep 21, 202613.4913.6913.4213.44-0.30%92,665
Sep 18, 202613.5413.5413.3913.48-0.52%41,753
Sep 17, 202613.5613.6813.5213.55+0.07%72,750
Sep 16, 202613.4713.6413.4513.54+1.04%110,300
Sep 15, 202613.6413.7013.4013.40-1.83%62,740
Sep 14, 202613.8613.9113.6413.65-1.87%54,181
Sep 11, 202614.0014.2513.8813.91+0.07%66,936
Sep 10, 202614.1014.1313.9013.90-1.00%73,277
Sep 9, 202614.2514.2514.0214.04-1.06%76,222
Sep 8, 202614.1114.2214.1014.19+0.42%80,930
Sep 4, 202614.1414.2014.0814.13-0.56%51,700
Sep 3, 202614.1914.3214.1714.21-0.21%36,054
Sep 2, 202614.2714.3714.1614.24-1.25%49,497
Aug 31, 202614.4714.5014.3814.42-1.10%60,129
Aug 28, 202614.8214.8214.5514.58-0.61%32,595
Aug 27, 202614.6414.9014.5614.67-0.07%56,639
Aug 26, 202614.6414.7214.5314.68+0.75%44,348
Aug 25, 202614.5214.6114.5214.57+0.21%35,104
Aug 24, 202614.6114.6114.4514.54-0.48%45,965
Aug 21, 202614.6714.7514.6114.61-0.68%51,836
Aug 20, 202614.7914.8814.6414.71-1.14%38,813
Aug 19, 202614.7614.8914.7614.88+0.81%24,028
Aug 18, 202614.8714.9014.7514.76-0.20%38,626
Aug 17, 202614.8514.8914.7314.79+0.27%34,973
Aug 14, 202614.7414.8214.6714.75-0.07%23,342
Aug 13, 202614.6514.8514.6414.76+0.89%56,989
Aug 12, 202614.5814.6814.4914.63+0.69%54,070
Aug 11, 202614.3714.6014.3614.53+1.11%53,684
Aug 10, 202614.5414.5514.3714.37-1.37%66,700
Aug 7, 202614.4914.5914.4714.57+0.62%54,078
Aug 6, 202614.5014.5314.4514.48-0.28%62,853
Aug 5, 202614.4914.5714.4514.52+0.28%45,773
Aug 4, 202614.5114.5514.4614.48-0.34%51,138
Aug 3, 202614.5014.6014.4714.53+0.35%71,754
Jul 31, 202614.5114.6014.3714.48-0.69%94,914
Jul 30, 202614.5314.7814.4914.58+0.14%59,508
Jul 29, 202614.7714.9914.5214.56-1.56%43,309
Jul 28, 202614.9514.9814.7814.79-1.20%50,869
Jul 27, 202615.0315.0514.9614.97+0.00%29,927
Jul 24, 202614.9315.0214.9314.97+0.20%53,311
Jul 23, 202615.0315.0914.9114.94-0.53%32,435
Jul 22, 202614.9015.1014.9015.02+0.54%54,341
Jul 21, 202614.8615.0514.7714.94+0.67%159,231
Jul 20, 202614.7314.8714.7314.84+0.82%56,365
Jul 17, 202614.8814.9814.6614.72-0.88%75,696
Jul 16, 202614.9714.9714.8014.85-0.40%39,031
Jul 15, 202614.8314.9614.8114.91+0.20%47,425
Jul 14, 202614.7714.9314.7714.88+1.02%55,078
Jul 13, 202614.7114.8714.7114.73+0.20%71,855
Jul 10, 202614.7214.7614.6514.70+0.34%59,737
Jul 9, 202614.6914.7214.6514.65-0.34%57,011
Jul 8, 202614.7714.7714.6714.70-0.27%61,512
Jul 7, 202614.6514.8814.6514.74+0.27%57,755
Jul 6, 202614.6914.7514.6414.70+0.20%39,289
Jul 2, 202614.6814.7514.5714.67-0.07%29,511
Jul 1, 202614.8414.8414.5614.68-1.08%31,353
Jun 30, 202614.6614.8814.4814.84+0.61%72,857
Jun 29, 202614.7114.8214.5114.75+0.68%46,889
Jun 26, 202614.7014.7014.5614.65+0.21%48,416
Jun 25, 202614.5514.6514.4514.62+0.83%53,534
Jun 24, 202614.2914.6414.2914.50+1.68%86,450
Jun 23, 202614.1114.4714.0614.26+1.21%67,148
Jun 22, 202614.0514.2614.0514.09-0.07%59,486
Jun 18, 202614.2014.2014.0614.10-0.63%67,364
Jun 17, 202614.2714.3814.1414.19-0.77%76,833
Jun 16, 202614.2414.4114.2414.30-0.49%76,515
Jun 15, 202614.4014.4314.3014.37+0.07%51,813
Jun 12, 202614.2614.4714.2514.36+0.56%69,025
Jun 11, 202614.2414.5714.1414.28+0.21%57,569
Jun 10, 202614.1714.3714.1214.25+0.64%52,087
Jun 9, 202614.1714.2914.0514.16+0.28%91,367
Jun 8, 202614.2114.4014.0814.12-0.56%78,180
Jun 5, 202614.1414.2414.0814.20+0.35%74,905
Jun 4, 202614.1414.1614.0614.15+0.43%72,285
Jun 3, 202614.1014.2314.0914.09-0.42%47,520
Jun 2, 202614.1014.2814.1014.15+0.14%115,697
Jun 1, 202614.2314.3014.1214.13-1.26%73,320
May 29, 202614.3814.4914.2814.31-1.04%61,412
May 28, 202614.6414.6414.4514.46-1.23%96,138
May 27, 202614.6914.6914.5514.64-0.61%61,004
May 26, 202614.7814.7914.5514.73+0.41%60,323
May 22, 202614.5314.7014.5214.67+0.96%62,986
May 21, 202614.4714.5714.4714.53-0.14%48,806
May 20, 202614.4314.5614.4314.55+1.18%58,028
May 19, 202614.1814.4614.1814.38+1.27%73,774
May 18, 202614.2214.2614.1214.20-0.63%117,983
May 15, 202614.3214.4714.2514.29-1.38%64,237
May 14, 202614.3914.5314.3914.49+0.56%80,525
May 13, 202614.5214.5514.3214.41-1.30%293,535
May 12, 202614.6914.7114.5514.60-0.54%56,334
May 11, 202614.6914.7714.4814.68+0.34%77,303
May 8, 202614.5214.7014.5014.63+0.83%258,781
May 7, 202614.6514.6514.4814.51-1.23%44,563
May 6, 202614.8814.8814.6614.69-1.34%97,261
May 5, 202614.8814.9514.8014.89+0.07%63,973
May 4, 202614.9314.9614.7814.88-0.87%92,454
May 1, 202615.0215.0914.9615.01+0.54%41,820
Apr 30, 202614.6215.0414.6214.93+1.91%67,242
Apr 29, 202614.8114.8414.6214.65-0.81%59,031
Apr 28, 202614.7714.9114.7414.77+0.00%51,177
Apr 27, 202614.7814.8514.7314.77+0.34%35,547
Apr 24, 202614.7414.7714.6114.72+0.20%45,450
Apr 23, 202614.5514.7414.5414.69+1.59%88,923
Apr 22, 202614.5714.6014.3714.46+0.49%99,699
Apr 21, 202614.5014.6514.3814.39-0.76%129,175
Apr 20, 202614.5614.7314.5014.50-0.96%94,816
Apr 17, 202614.7214.7214.4814.64+0.00%95,677
Apr 16, 202614.6414.7214.5814.64-0.14%65,820
Apr 15, 202614.7514.7514.6614.66-0.61%66,700
Apr 14, 202614.7614.7714.6314.75-0.34%45,872
Apr 13, 202615.0215.0214.7014.80-1.27%76,923
Apr 10, 202615.0615.0914.9614.99-0.07%62,189
Apr 9, 202614.7615.1514.7615.00+1.08%113,894
Apr 8, 202614.8514.8614.6914.84+1.07%45,763
Apr 7, 202614.7114.8114.6814.68-0.25%108,170
Apr 6, 202614.6914.8014.6114.72+0.07%48,672
Apr 2, 202614.5114.8414.4914.71+0.62%81,139
Apr 1, 202614.3914.6514.3014.62+1.25%98,421
Mar 31, 202614.3314.4514.2214.44+0.77%84,395
Mar 30, 202614.3014.4014.2614.33+0.07%128,772
Mar 27, 202614.2414.4414.1414.32+0.28%76,821
Mar 26, 202614.3314.5414.2714.28-1.38%61,940
Mar 25, 202614.4614.6514.2214.48+1.33%55,542
Mar 24, 202614.0914.4114.0614.29+1.28%51,588
Mar 23, 202614.1014.2814.0214.11+0.79%85,251
Mar 20, 202614.4014.4014.0014.00-2.78%101,605
Mar 19, 202614.3914.5414.3114.40-1.10%55,623
Mar 18, 202614.6414.6714.5614.56-0.48%82,469
Mar 17, 202614.5114.7814.5114.63+0.62%101,595
Mar 16, 202614.4214.5514.4214.54+1.54%89,089
Mar 13, 202614.2514.4314.2514.32+0.77%91,926
Mar 12, 202614.0814.3214.0814.21-0.07%108,166
Mar 11, 202614.1814.3814.1814.22+0.35%71,710
Mar 10, 202614.1514.3414.1514.17-0.21%99,008
Mar 9, 202614.1914.2314.1014.20-1.25%153,524
Mar 6, 202614.3514.4514.2714.38-0.83%91,430
Mar 5, 202614.6414.6614.4714.50-1.16%82,653
Mar 4, 202614.6614.7314.6314.67-0.41%89,521
Mar 3, 202614.7714.7714.4314.73-0.94%95,238
Mar 2, 202614.7714.9614.7414.87+0.81%107,007
Feb 27, 202614.7714.8314.7114.75-0.20%112,981
Feb 26, 202614.6614.9014.6614.78+0.54%129,366
Feb 25, 202614.6214.8114.5114.70+0.34%97,858
Feb 24, 202614.5614.6714.4914.65+1.03%93,106
Feb 23, 202614.3914.6514.3514.50+0.76%109,250
Feb 20, 202614.3814.4414.3114.39+0.35%134,549
Feb 19, 202614.1914.5014.1914.34+0.70%134,143
Feb 18, 202614.4814.4814.2214.24-1.39%127,723
Feb 17, 202614.6014.6014.4414.44-0.82%159,252
Feb 13, 202614.3714.6814.3714.56+1.32%191,974
Feb 12, 202614.3014.4614.3014.37+0.91%103,381
Feb 11, 202614.1014.2514.0914.24+1.42%98,681
Feb 10, 202614.0214.1613.9614.04+0.72%140,242
Feb 9, 202613.7913.9613.7213.94+1.09%65,806
Feb 6, 202613.6813.8713.6813.79+0.80%76,744
Feb 5, 202613.6513.7513.6113.68+0.44%67,376
Feb 4, 202613.5713.6613.4813.62+0.59%102,901
Feb 3, 202613.3613.5813.3613.54+1.39%159,239
Feb 2, 202613.4213.5213.3113.36-0.48%111,254
Jan 30, 202613.5013.5113.3313.42-0.92%56,981
Jan 29, 202613.4813.5913.4313.54+0.56%88,887
Jan 28, 202613.5013.5613.4413.47+0.30%86,484
Jan 27, 202613.2613.4813.2613.43+1.28%74,023
Jan 26, 202613.1713.3513.1713.26+1.14%90,178
Jan 23, 202613.1213.1613.1013.11-0.23%63,722
Jan 22, 202613.1913.1913.1013.14-0.30%121,681
Jan 21, 202613.1213.1813.1113.18+0.46%57,977
Jan 20, 202613.0913.2013.0813.12-0.15%83,462
Jan 16, 202613.1113.1812.9213.14+0.23%151,177
Jan 15, 202613.0213.1312.9913.11+0.92%77,295
Jan 14, 202612.8513.0712.8512.99+0.70%70,316
Jan 13, 202612.8512.9412.8312.90+0.31%57,320
Jan 12, 202612.8912.9812.8312.86-0.39%92,259
Jan 9, 202612.8612.9812.8112.91+1.02%86,228
Jan 8, 202612.8012.8912.7512.78+0.87%106,265
Jan 7, 202612.8512.8812.6712.67-1.09%90,622
Jan 6, 202612.8212.8812.7512.81+0.16%93,571
Jan 5, 202612.9212.9212.6312.79-0.70%98,010
Jan 2, 202612.6612.9512.6512.88+1.34%121,557
Dec 31, 202512.7912.8012.6412.71-1.09%74,792
Dec 30, 202512.7612.9012.7112.85+0.47%78,824
Dec 29, 202512.8812.8812.7912.79-0.23%88,477
Dec 26, 202512.7812.8812.7712.82+0.16%69,842
Dec 24, 202512.8612.8612.7912.80-0.47%47,642
Dec 23, 202512.6012.9512.6012.86+1.58%59,254
Dec 22, 202512.6212.8012.5812.66+0.00%80,907
Dec 19, 202512.6612.7712.6512.66-0.39%83,791
Dec 18, 202512.5812.7712.5812.71+0.87%63,333
Dec 17, 202512.5512.6712.5512.60+0.00%58,773
Dec 16, 202512.6212.6712.5512.60-0.08%79,275
Dec 15, 202512.5612.6912.5512.61+0.48%59,843
Dec 12, 202512.5512.6412.5312.55+0.00%137,835
Dec 11, 202512.6012.6912.5512.55-0.63%90,781
Dec 10, 202512.7512.7612.5712.63-0.71%66,844
Dec 9, 202512.7012.8812.6912.72+0.79%68,980
Dec 8, 202512.9112.9312.6212.62-2.40%80,577
Dec 5, 202512.9413.0312.9012.93+0.39%74,209
Dec 4, 202512.9213.0112.8412.88-0.16%117,353
Dec 3, 202512.9213.0212.8012.90+0.16%114,922
Dec 2, 202513.1013.1612.8712.88-1.30%72,920
Dec 1, 202513.0913.1613.0513.05-0.76%85,041
Nov 28, 202513.0813.2313.0213.15+0.15%44,933
Nov 26, 202513.0613.1913.0213.13+0.69%58,237
Nov 25, 202513.0613.0912.9113.04+0.08%100,972
Nov 24, 202512.9713.0912.9113.03+0.54%72,266
Nov 21, 202513.0213.1212.9612.96+0.00%29,654
Nov 20, 202513.0113.1812.9512.96-0.38%73,139
Nov 19, 202513.1313.2612.9913.01-1.66%86,373
Nov 18, 202513.1413.2913.1013.23+0.84%76,599
Nov 17, 202513.1313.2613.1213.12-0.38%104,469
Nov 14, 202513.0813.2013.0113.17+0.53%39,466
Nov 13, 202513.2113.2213.1013.10-0.61%79,103
Nov 12, 202513.1213.2513.1213.18+0.15%61,169
Nov 11, 202513.0413.2013.0413.16+0.69%73,840
Nov 10, 202513.0413.1013.0213.07+0.69%79,248
Nov 7, 202512.8312.9812.8212.98+0.62%57,058

Daily open, high, low, close and volume for Duff & Phelps Utility and Infrastructure Fund Inc. (DPG). Showing 250 trading days. Unadjusted prices.