Duff & Phelps Utility and Infrastructure Fund Inc (DPG) Historical Stock Data
11.74 ↑0.05 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DPG is down -0.08% a day on average. There have been 14 days where Duff & Phelps Utility and Infrastructure Fund Inc closed green and 16 days where DPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 11.75 | 11.69 | ↓$0.06 (-0.51%) | 11.65 | 11.79 | 82.63K |
| 2024-12-30 | 11.78 | 11.73 | ↓$0.05 (-0.42%) | 11.70 | 11.81 | 47.31K |
| 2024-12-27 | 11.86 | 11.82 | ↓$0.04 (-0.34%) | 11.76 | 11.99 | 111.74K |
| 2024-12-26 | 11.75 | 11.86 | ↑$0.11 (0.94%) | 11.75 | 11.89 | 51.25K |
| 2024-12-24 | 11.55 | 11.74 | ↑$0.19 (1.65%) | 11.55 | 11.84 | 47.33K |
| 2024-12-23 | 11.44 | 11.56 | ↑$0.12 (1.05%) | 11.34 | 11.66 | 126.75K |
| 2024-12-20 | 11.10 | 11.45 | ↑$0.35 (3.15%) | 11.10 | 11.45 | 74.65K |
| 2024-12-19 | 11.35 | 11.15 | ↓$0.20 (-1.76%) | 11.14 | 11.44 | 145.51K |
| 2024-12-18 | 11.60 | 11.38 | ↓$0.22 (-1.90%) | 11.28 | 11.71 | 132.77K |
| 2024-12-17 | 11.76 | 11.59 | ↓$0.17 (-1.45%) | 11.50 | 11.79 | 165.44K |
| 2024-12-16 | 11.88 | 11.78 | ↓$0.10 (-0.84%) | 11.78 | 11.90 | 110.27K |
| 2024-12-13 | 11.81 | 11.88 | ↑$0.07 (0.59%) | 11.81 | 11.91 | 72.49K |
| 2024-12-12 | 11.81 | 11.78 | ↓$0.03 (-0.25%) | 11.71 | 11.82 | 85.72K |
| 2024-12-11 | 11.91 | 11.82 | ↓$0.09 (-0.76%) | 11.78 | 11.94 | 109.98K |
| 2024-12-10 | 12.02 | 11.85 | ↓$0.17 (-1.41%) | 11.80 | 12.04 | 99.13K |
| 2024-12-09 | 12.18 | 11.98 | ↓$0.20 (-1.64%) | 11.94 | 12.24 | 99.63K |
| 2024-12-06 | 12.21 | 12.12 | ↓$0.09 (-0.74%) | 12.09 | 12.22 | 65.81K |
| 2024-12-05 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.12 | 12.25 | 97.76K |
| 2024-12-04 | 12.29 | 12.17 | ↓$0.12 (-0.98%) | 12.15 | 12.29 | 47K |
| 2024-12-03 | 12.32 | 12.25 | ↓$0.07 (-0.57%) | 12.23 | 12.34 | 80.45K |
| 2024-12-02 | 12.48 | 12.31 | ↓$0.17 (-1.36%) | 12.21 | 12.48 | 117.57K |
| 2024-11-29 | 12.45 | 12.48 | ↑$0.03 (0.24%) | 12.42 | 12.48 | 36.13K |
| 2024-11-27 | 12.40 | 12.47 | ↑$0.07 (0.56%) | 12.36 | 12.50 | 134.23K |
| 2024-11-26 | 12.22 | 12.35 | ↑$0.13 (1.06%) | 12.22 | 12.37 | 99.19K |
| 2024-11-25 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 12.19 | 12.29 | 135.50K |
| 2024-11-22 | 12.19 | 12.22 | ↑$0.03 (0.25%) | 12.07 | 12.25 | 123.71K |
| 2024-11-21 | 12.06 | 12.16 | ↑$0.10 (0.83%) | 12.02 | 12.19 | 204.06K |
| 2024-11-20 | 12.04 | 12.06 | ↑$0.02 (0.17%) | 12.02 | 12.06 | 100.75K |
| 2024-11-19 | 12.03 | 12.02 | ↓$0.01 (-0.08%) | 11.96 | 12.09 | 153.39K |
| 2024-11-18 | 11.82 | 12.06 | ↑$0.24 (2.03%) | 11.78 | 12.09 | 130.04K |
Create an account or log in to view more rows.
$DPG Many many bears
$DPG I hate this company.
$DPG Reinvest your dividends
$DPG wtf is that dump
$DPG it's just a matter of time and patience...
$DPG who else excited??
$DPG used to this fuckery!! Not leaving no chance !
$DPG what’s gonna happen now
$DPG push baby push!
$DPG my hands are made out of diamonds