Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
12.13
-0.03 (-0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.22 | 12.28 | 12.07 | 12.16 | 12.16 | - | 65,051 |
| Apr 24, 2025 | 12.12 | 12.22 | 12.06 | 12.16 | 12.16 | 0.41% | 48,045 |
| Apr 23, 2025 | 12.20 | 12.27 | 12.07 | 12.11 | 12.11 | 0.58% | 112,336 |
| Apr 22, 2025 | 11.88 | 12.17 | 11.80 | 12.04 | 12.04 | 3.26% | 105,816 |
| Apr 21, 2025 | 12.04 | 12.07 | 11.60 | 11.66 | 11.66 | -3.64% | 70,344 |
| Apr 17, 2025 | 11.98 | 12.20 | 11.83 | 12.10 | 12.10 | 1.94% | 115,923 |
| Apr 16, 2025 | 11.87 | 12.08 | 11.82 | 11.87 | 11.87 | -0.08% | 134,544 |
| Apr 15, 2025 | 11.69 | 11.97 | 11.69 | 11.88 | 11.88 | 1.63% | 72,313 |
| Apr 14, 2025 | 11.50 | 11.79 | 11.50 | 11.69 | 11.69 | 2.36% | 69,866 |
| Apr 11, 2025 | 11.11 | 11.48 | 11.11 | 11.42 | 11.42 | 2.24% | 107,044 |
| Apr 10, 2025 | 11.33 | 11.47 | 10.99 | 11.17 | 11.17 | -1.41% | 101,012 |
| Apr 9, 2025 | 10.65 | 11.38 | 10.65 | 11.33 | 11.33 | 5.20% | 199,748 |
| Apr 8, 2025 | 10.96 | 11.31 | 10.68 | 10.77 | 10.77 | 0.37% | 134,652 |
| Apr 7, 2025 | 10.76 | 11.40 | 10.45 | 10.73 | 10.73 | -5.38% | 241,800 |
| Apr 4, 2025 | 12.06 | 12.06 | 11.32 | 11.34 | 11.34 | -6.36% | 270,912 |
| Apr 3, 2025 | 12.10 | 12.32 | 12.10 | 12.11 | 12.11 | -1.46% | 187,616 |
| Apr 2, 2025 | 12.26 | 12.34 | 12.21 | 12.29 | 12.29 | 0.49% | 85,152 |
| Apr 1, 2025 | 12.12 | 12.29 | 12.10 | 12.23 | 12.23 | - | 119,661 |
| Mar 31, 2025 | 12.07 | 12.26 | 12.07 | 12.23 | 12.23 | 0.74% | 119,064 |
| Mar 28, 2025 | 12.15 | 12.22 | 12.08 | 12.14 | 12.07 | 0.17% | 154,533 |
| Mar 27, 2025 | 12.10 | 12.21 | 12.08 | 12.12 | 12.05 | 0.33% | 100,690 |
| Mar 26, 2025 | 12.05 | 12.15 | 12.05 | 12.08 | 12.01 | 0.17% | 86,387 |
| Mar 25, 2025 | 12.12 | 12.12 | 11.99 | 12.06 | 11.99 | -0.41% | 85,294 |
| Mar 24, 2025 | 12.13 | 12.20 | 12.10 | 12.11 | 12.04 | -0.08% | 75,865 |
| Mar 21, 2025 | 12.10 | 12.16 | 12.09 | 12.12 | 12.05 | -0.41% | 70,193 |
| Mar 20, 2025 | 12.15 | 12.17 | 12.11 | 12.17 | 12.10 | 0.16% | 83,495 |
| Mar 19, 2025 | 12.11 | 12.15 | 12.08 | 12.15 | 12.08 | 0.75% | 103,171 |
| Mar 18, 2025 | 12.09 | 12.12 | 11.98 | 12.06 | 11.99 | -0.25% | 109,309 |
| Mar 17, 2025 | 11.95 | 12.15 | 11.92 | 12.09 | 12.02 | 1.43% | 109,507 |
| Mar 14, 2025 | 11.68 | 11.93 | 11.68 | 11.92 | 11.85 | 2.05% | 90,305 |
| Mar 13, 2025 | 11.74 | 11.79 | 11.62 | 11.68 | 11.61 | -0.51% | 50,130 |
| Mar 12, 2025 | 11.61 | 11.79 | 11.61 | 11.74 | 11.67 | 0.60% | 86,429 |
| Mar 11, 2025 | 11.71 | 11.81 | 11.62 | 11.67 | 11.60 | - | 104,370 |
| Mar 10, 2025 | 11.60 | 11.80 | 11.57 | 11.67 | 11.60 | 0.43% | 117,373 |
| Mar 7, 2025 | 11.52 | 11.63 | 11.45 | 11.62 | 11.55 | 1.22% | 58,493 |
| Mar 6, 2025 | 11.58 | 11.60 | 11.44 | 11.48 | 11.42 | -1.71% | 60,901 |
| Mar 5, 2025 | 11.82 | 11.83 | 11.21 | 11.68 | 11.61 | -1.10% | 262,747 |
| Mar 4, 2025 | 12.01 | 12.07 | 11.79 | 11.81 | 11.74 | -1.50% | 86,347 |
| Mar 3, 2025 | 11.96 | 12.12 | 11.94 | 11.99 | 11.92 | 0.67% | 78,434 |
| Feb 28, 2025 | 11.78 | 11.93 | 11.71 | 11.91 | 11.84 | 0.51% | 76,989 |
| Feb 27, 2025 | 11.88 | 11.93 | 11.82 | 11.85 | 11.71 | - | 67,979 |
| Feb 26, 2025 | 12.07 | 12.07 | 11.80 | 11.85 | 11.71 | -1.50% | 103,077 |
| Feb 25, 2025 | 12.08 | 12.10 | 11.97 | 12.03 | 11.89 | - | 55,380 |
| Feb 24, 2025 | 12.05 | 12.13 | 12.00 | 12.03 | 11.89 | 0.25% | 74,596 |
| Feb 21, 2025 | 11.90 | 12.05 | 11.88 | 12.00 | 11.86 | 1.10% | 94,996 |
| Feb 20, 2025 | 11.92 | 11.98 | 11.86 | 11.87 | 11.73 | -0.42% | 71,710 |
| Feb 19, 2025 | 11.97 | 12.00 | 11.88 | 11.92 | 11.78 | -0.58% | 73,780 |
| Feb 18, 2025 | 11.96 | 12.02 | 11.87 | 11.99 | 11.85 | 0.67% | 64,367 |
| Feb 14, 2025 | 11.94 | 12.00 | 11.89 | 11.91 | 11.77 | - | 75,267 |
| Feb 13, 2025 | 11.90 | 11.93 | 11.81 | 11.91 | 11.77 | 0.85% | 52,482 |