Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
12.88
+0.17 (1.34%)
At close: Jan 2, 2026, 4:00 PM EST
12.88
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 12.66 | 12.72 | 12.65 | 12.70 | - | -0.08% | 17,390 |
| Dec 31, 2025 | 12.79 | 12.80 | 12.64 | 12.71 | 12.71 | -1.09% | 74,792 |
| Dec 30, 2025 | 12.76 | 12.90 | 12.71 | 12.85 | 12.78 | 0.47% | 78,824 |
| Dec 29, 2025 | 12.88 | 12.88 | 12.79 | 12.79 | 12.72 | -0.23% | 88,477 |
| Dec 26, 2025 | 12.78 | 12.88 | 12.77 | 12.82 | 12.75 | 0.16% | 69,842 |
| Dec 24, 2025 | 12.86 | 12.86 | 12.79 | 12.80 | 12.73 | -0.47% | 47,642 |
| Dec 23, 2025 | 12.60 | 12.95 | 12.60 | 12.86 | 12.79 | 1.58% | 59,254 |
| Dec 22, 2025 | 12.62 | 12.80 | 12.58 | 12.66 | 12.59 | - | 80,907 |
| Dec 19, 2025 | 12.66 | 12.77 | 12.65 | 12.66 | 12.59 | -0.39% | 83,791 |
| Dec 18, 2025 | 12.58 | 12.77 | 12.58 | 12.71 | 12.64 | 0.87% | 63,333 |
| Dec 17, 2025 | 12.55 | 12.67 | 12.55 | 12.60 | 12.53 | - | 58,773 |
| Dec 16, 2025 | 12.62 | 12.67 | 12.55 | 12.60 | 12.53 | -0.08% | 79,275 |
| Dec 15, 2025 | 12.56 | 12.69 | 12.55 | 12.61 | 12.54 | 0.48% | 59,843 |
| Dec 12, 2025 | 12.55 | 12.64 | 12.53 | 12.55 | 12.48 | - | 137,835 |
| Dec 11, 2025 | 12.60 | 12.69 | 12.55 | 12.55 | 12.48 | -0.63% | 90,781 |
| Dec 10, 2025 | 12.75 | 12.76 | 12.57 | 12.63 | 12.56 | -0.71% | 66,844 |
| Dec 9, 2025 | 12.70 | 12.88 | 12.69 | 12.72 | 12.65 | 0.79% | 68,980 |
| Dec 8, 2025 | 12.91 | 12.93 | 12.62 | 12.62 | 12.55 | -2.40% | 80,577 |
| Dec 5, 2025 | 12.94 | 13.03 | 12.90 | 12.93 | 12.86 | 0.39% | 74,209 |
| Dec 4, 2025 | 12.92 | 13.01 | 12.84 | 12.88 | 12.81 | -0.16% | 117,353 |
| Dec 3, 2025 | 12.92 | 13.02 | 12.80 | 12.90 | 12.83 | 0.16% | 114,922 |
| Dec 2, 2025 | 13.10 | 13.16 | 12.87 | 12.88 | 12.81 | -1.30% | 72,920 |
| Dec 1, 2025 | 13.09 | 13.16 | 13.05 | 13.05 | 12.98 | -0.76% | 85,041 |
| Nov 28, 2025 | 13.08 | 13.23 | 13.02 | 13.15 | 13.08 | 0.15% | 44,933 |
| Nov 26, 2025 | 13.06 | 13.19 | 13.02 | 13.13 | 12.99 | 0.69% | 58,237 |
| Nov 25, 2025 | 13.06 | 13.09 | 12.91 | 13.04 | 12.90 | 0.08% | 100,972 |
| Nov 24, 2025 | 12.97 | 13.09 | 12.91 | 13.03 | 12.89 | 0.54% | 72,266 |
| Nov 21, 2025 | 13.02 | 13.12 | 12.96 | 12.96 | 12.82 | - | 29,654 |
| Nov 20, 2025 | 13.01 | 13.18 | 12.95 | 12.96 | 12.82 | -0.38% | 73,139 |
| Nov 19, 2025 | 13.13 | 13.26 | 12.99 | 13.01 | 12.87 | -1.66% | 86,373 |
| Nov 18, 2025 | 13.14 | 13.29 | 13.10 | 13.23 | 13.09 | 0.84% | 76,599 |
| Nov 17, 2025 | 13.13 | 13.26 | 13.12 | 13.12 | 12.98 | -0.38% | 104,469 |
| Nov 14, 2025 | 13.08 | 13.20 | 13.01 | 13.17 | 13.03 | 0.53% | 39,466 |
| Nov 13, 2025 | 13.21 | 13.22 | 13.10 | 13.10 | 12.96 | -0.61% | 79,103 |
| Nov 12, 2025 | 13.12 | 13.25 | 13.12 | 13.18 | 13.04 | 0.15% | 61,169 |
| Nov 11, 2025 | 13.04 | 13.20 | 13.04 | 13.16 | 13.02 | 0.69% | 73,840 |
| Nov 10, 2025 | 13.04 | 13.10 | 13.02 | 13.07 | 12.93 | 0.69% | 79,248 |
| Nov 7, 2025 | 12.83 | 12.98 | 12.82 | 12.98 | 12.84 | 0.62% | 57,058 |
| Nov 6, 2025 | 12.81 | 13.00 | 12.81 | 12.90 | 12.76 | 0.47% | 57,853 |
| Nov 5, 2025 | 12.80 | 12.88 | 12.78 | 12.84 | 12.70 | 0.63% | 97,514 |
| Nov 4, 2025 | 12.85 | 12.92 | 12.70 | 12.76 | 12.62 | -0.70% | 77,583 |
| Nov 3, 2025 | 12.96 | 12.96 | 12.81 | 12.85 | 12.71 | -1.15% | 93,913 |
| Oct 31, 2025 | 12.95 | 13.03 | 12.92 | 13.00 | 12.86 | -0.15% | 59,201 |
| Oct 30, 2025 | 13.02 | 13.14 | 13.01 | 13.02 | 12.81 | -0.46% | 38,997 |
| Oct 29, 2025 | 13.22 | 13.27 | 13.04 | 13.08 | 12.87 | -0.61% | 40,301 |
| Oct 28, 2025 | 13.36 | 13.36 | 13.14 | 13.16 | 12.95 | -1.13% | 63,841 |
| Oct 27, 2025 | 13.35 | 13.37 | 13.25 | 13.31 | 13.10 | 0.08% | 53,784 |
| Oct 24, 2025 | 13.29 | 13.35 | 13.24 | 13.30 | 13.09 | 0.30% | 51,410 |
| Oct 23, 2025 | 13.28 | 13.35 | 13.20 | 13.26 | 13.05 | - | 63,298 |
| Oct 22, 2025 | 13.23 | 13.27 | 13.19 | 13.26 | 13.05 | 0.68% | 46,068 |