Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
12.04
-0.04 (-0.33%)
Jun 20, 2025, 4:00 PM - Market closed
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 12.07 | 12.10 | 11.97 | 12.01 | - | -0.58% | 117,122 |
| Jun 18, 2025 | 12.08 | 12.20 | 12.06 | 12.08 | 12.08 | -0.08% | 55,386 |
| Jun 17, 2025 | 12.22 | 12.25 | 12.08 | 12.09 | 12.09 | -1.23% | 52,818 |
| Jun 16, 2025 | 12.34 | 12.37 | 12.23 | 12.24 | 12.24 | -0.41% | 51,526 |
| Jun 13, 2025 | 12.22 | 12.34 | 12.22 | 12.29 | 12.29 | -0.08% | 52,198 |
| Jun 12, 2025 | 12.28 | 12.35 | 12.27 | 12.30 | 12.30 | 0.49% | 70,634 |
| Jun 11, 2025 | 12.23 | 12.30 | 12.20 | 12.24 | 12.24 | 0.58% | 82,685 |
| Jun 10, 2025 | 12.27 | 12.30 | 12.16 | 12.17 | 12.17 | -0.16% | 90,598 |
| Jun 9, 2025 | 12.15 | 12.29 | 12.13 | 12.19 | 12.19 | 0.25% | 100,249 |
| Jun 6, 2025 | 12.23 | 12.25 | 12.14 | 12.16 | 12.16 | 0.25% | 66,287 |
| Jun 5, 2025 | 12.25 | 12.30 | 12.10 | 12.13 | 12.13 | -0.33% | 66,869 |
| Jun 4, 2025 | 12.26 | 12.36 | 12.17 | 12.17 | 12.17 | -0.90% | 58,198 |
| Jun 3, 2025 | 12.37 | 12.37 | 12.18 | 12.28 | 12.28 | -0.08% | 61,959 |
| Jun 2, 2025 | 12.25 | 12.34 | 12.14 | 12.29 | 12.29 | 0.24% | 63,695 |
| May 30, 2025 | 12.11 | 12.29 | 12.02 | 12.26 | 12.26 | 0.49% | 71,757 |
| May 29, 2025 | 12.17 | 12.27 | 12.16 | 12.20 | 12.13 | 0.25% | 57,681 |
| May 28, 2025 | 12.34 | 12.40 | 12.15 | 12.17 | 12.10 | -1.22% | 56,878 |
| May 27, 2025 | 12.37 | 12.45 | 12.30 | 12.32 | 12.25 | 0.33% | 88,704 |
| May 23, 2025 | 12.13 | 12.29 | 12.05 | 12.28 | 12.21 | - | 110,673 |
| May 22, 2025 | 12.46 | 12.46 | 12.19 | 12.28 | 12.21 | -1.29% | 72,257 |
| May 21, 2025 | 12.55 | 12.55 | 12.43 | 12.44 | 12.37 | -0.80% | 89,251 |
| May 20, 2025 | 12.45 | 12.55 | 12.42 | 12.54 | 12.47 | 0.88% | 90,311 |
| May 19, 2025 | 12.39 | 12.43 | 12.29 | 12.43 | 12.36 | 0.16% | 101,908 |
| May 16, 2025 | 12.29 | 12.44 | 12.24 | 12.41 | 12.34 | 1.72% | 77,540 |
| May 15, 2025 | 12.04 | 12.23 | 12.00 | 12.20 | 12.13 | 1.67% | 38,709 |
| May 14, 2025 | 12.08 | 12.08 | 11.85 | 12.00 | 11.93 | -0.08% | 77,443 |
| May 13, 2025 | 12.18 | 12.24 | 11.98 | 12.01 | 11.94 | -1.48% | 170,991 |
| May 12, 2025 | 12.45 | 12.45 | 12.10 | 12.19 | 12.12 | -0.97% | 121,436 |
| May 9, 2025 | 12.34 | 12.37 | 12.20 | 12.31 | 12.24 | -0.32% | 50,822 |
| May 8, 2025 | 12.44 | 12.44 | 12.24 | 12.35 | 12.28 | -0.16% | 107,379 |
| May 7, 2025 | 12.21 | 12.42 | 12.18 | 12.37 | 12.30 | 0.90% | 107,448 |
| May 6, 2025 | 12.22 | 12.30 | 12.12 | 12.26 | 12.19 | 0.25% | 85,687 |
| May 5, 2025 | 12.21 | 12.24 | 12.09 | 12.23 | 12.16 | - | 52,029 |
| May 2, 2025 | 12.16 | 12.25 | 12.14 | 12.23 | 12.16 | 0.43% | 60,273 |
| May 1, 2025 | 12.27 | 12.31 | 12.12 | 12.18 | 12.11 | -0.34% | 68,184 |
| Apr 30, 2025 | 12.23 | 12.25 | 12.05 | 12.22 | 12.15 | -0.65% | 101,180 |
| Apr 29, 2025 | 12.19 | 12.31 | 12.17 | 12.30 | 12.16 | 0.90% | 72,156 |
| Apr 28, 2025 | 12.15 | 12.22 | 12.12 | 12.19 | 12.05 | 0.25% | 53,695 |
| Apr 25, 2025 | 12.22 | 12.28 | 12.07 | 12.16 | 12.02 | - | 65,051 |
| Apr 24, 2025 | 12.12 | 12.22 | 12.06 | 12.16 | 12.02 | 0.41% | 48,045 |
| Apr 23, 2025 | 12.20 | 12.27 | 12.07 | 12.11 | 11.97 | 0.58% | 112,336 |
| Apr 22, 2025 | 11.88 | 12.17 | 11.80 | 12.04 | 11.90 | 3.26% | 105,816 |
| Apr 21, 2025 | 12.04 | 12.07 | 11.60 | 11.66 | 11.53 | -3.64% | 70,344 |
| Apr 17, 2025 | 11.98 | 12.20 | 11.83 | 12.10 | 11.96 | 1.94% | 115,923 |
| Apr 16, 2025 | 11.87 | 12.08 | 11.82 | 11.87 | 11.74 | -0.08% | 134,544 |
| Apr 15, 2025 | 11.69 | 11.97 | 11.69 | 11.88 | 11.75 | 1.63% | 72,313 |
| Apr 14, 2025 | 11.50 | 11.79 | 11.50 | 11.69 | 11.56 | 2.36% | 69,866 |
| Apr 11, 2025 | 11.11 | 11.48 | 11.11 | 11.42 | 11.29 | 2.24% | 107,044 |
| Apr 10, 2025 | 11.33 | 11.47 | 10.99 | 11.17 | 11.04 | -1.41% | 101,012 |
| Apr 9, 2025 | 10.65 | 11.38 | 10.65 | 11.33 | 11.20 | 5.20% | 199,748 |