Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
13.17
+0.08 (0.61%)
Oct 7, 2025, 4:00 PM EDT - Market closed
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.07 | 13.20 | 13.02 | 13.17 | 13.17 | 0.61% | 79,919 |
| Oct 6, 2025 | 13.03 | 13.10 | 13.00 | 13.09 | 13.09 | 0.69% | 68,526 |
| Oct 3, 2025 | 12.90 | 13.04 | 12.90 | 13.00 | 13.00 | 0.62% | 46,666 |
| Oct 2, 2025 | 13.02 | 13.02 | 12.85 | 12.92 | 12.92 | -0.69% | 33,107 |
| Oct 1, 2025 | 12.96 | 13.02 | 12.91 | 13.01 | 13.01 | 0.77% | 82,347 |
| Sep 30, 2025 | 12.79 | 12.91 | 12.75 | 12.91 | 12.91 | 0.78% | 103,319 |
| Sep 29, 2025 | 12.76 | 12.82 | 12.66 | 12.81 | 12.74 | 1.03% | 78,487 |
| Sep 26, 2025 | 12.66 | 12.69 | 12.66 | 12.68 | 12.61 | 0.71% | 67,615 |
| Sep 25, 2025 | 12.55 | 12.65 | 12.52 | 12.59 | 12.52 | 0.40% | 102,030 |
| Sep 24, 2025 | 12.55 | 12.58 | 12.52 | 12.54 | 12.47 | 0.56% | 93,717 |
| Sep 23, 2025 | 12.46 | 12.49 | 12.43 | 12.47 | 12.40 | 0.48% | 123,234 |
| Sep 22, 2025 | 12.44 | 12.59 | 12.36 | 12.41 | 12.34 | - | 80,096 |
| Sep 19, 2025 | 12.40 | 12.44 | 12.39 | 12.41 | 12.34 | -0.16% | 67,861 |
| Sep 18, 2025 | 12.44 | 12.48 | 12.41 | 12.43 | 12.36 | -0.08% | 95,085 |
| Sep 17, 2025 | 12.53 | 12.55 | 12.41 | 12.44 | 12.37 | -0.24% | 80,443 |
| Sep 16, 2025 | 12.57 | 12.58 | 12.45 | 12.47 | 12.40 | -0.56% | 89,343 |
| Sep 15, 2025 | 12.64 | 12.65 | 12.54 | 12.54 | 12.47 | -0.48% | 82,065 |
| Sep 12, 2025 | 12.58 | 12.67 | 12.58 | 12.60 | 12.53 | 0.24% | 49,883 |
| Sep 11, 2025 | 12.60 | 12.67 | 12.52 | 12.57 | 12.50 | 0.08% | 93,650 |
| Sep 10, 2025 | 12.62 | 12.64 | 12.50 | 12.56 | 12.49 | 0.08% | 121,011 |
| Sep 9, 2025 | 12.50 | 12.56 | 12.47 | 12.55 | 12.48 | 0.64% | 64,131 |
| Sep 8, 2025 | 12.56 | 12.57 | 12.46 | 12.47 | 12.40 | -0.64% | 53,957 |
| Sep 5, 2025 | 12.63 | 12.77 | 12.50 | 12.55 | 12.48 | 0.16% | 48,790 |
| Sep 4, 2025 | 12.54 | 12.60 | 12.51 | 12.53 | 12.46 | -0.08% | 68,975 |
| Sep 3, 2025 | 12.61 | 12.65 | 12.53 | 12.54 | 12.47 | -0.79% | 67,277 |
| Sep 2, 2025 | 12.75 | 12.87 | 12.60 | 12.64 | 12.57 | -0.94% | 91,316 |
| Aug 29, 2025 | 12.78 | 12.81 | 12.75 | 12.76 | 12.69 | -0.47% | 46,623 |
| Aug 28, 2025 | 12.86 | 12.90 | 12.80 | 12.82 | 12.68 | -0.31% | 63,624 |
| Aug 27, 2025 | 12.79 | 12.87 | 12.79 | 12.86 | 12.72 | 0.70% | 33,588 |
| Aug 26, 2025 | 12.75 | 12.82 | 12.73 | 12.77 | 12.63 | -0.08% | 67,007 |
| Aug 25, 2025 | 12.81 | 12.82 | 12.73 | 12.78 | 12.64 | - | 89,843 |
| Aug 22, 2025 | 12.77 | 12.80 | 12.74 | 12.78 | 12.64 | 0.47% | 44,191 |
| Aug 21, 2025 | 12.74 | 12.79 | 12.67 | 12.72 | 12.58 | -0.16% | 66,074 |
| Aug 20, 2025 | 12.66 | 12.78 | 12.66 | 12.74 | 12.60 | 0.71% | 126,654 |
| Aug 19, 2025 | 12.61 | 12.67 | 12.61 | 12.65 | 12.51 | 0.32% | 45,602 |
| Aug 18, 2025 | 12.68 | 12.70 | 12.60 | 12.61 | 12.47 | -0.47% | 73,015 |
| Aug 15, 2025 | 12.74 | 12.74 | 12.63 | 12.67 | 12.53 | -0.16% | 85,123 |
| Aug 14, 2025 | 12.73 | 12.74 | 12.66 | 12.69 | 12.55 | -0.08% | 71,547 |
| Aug 13, 2025 | 12.76 | 12.76 | 12.65 | 12.70 | 12.56 | -0.08% | 66,521 |
| Aug 12, 2025 | 12.76 | 12.76 | 12.57 | 12.71 | 12.57 | - | 84,854 |
| Aug 11, 2025 | 12.77 | 12.80 | 12.70 | 12.71 | 12.57 | -0.16% | 106,767 |
| Aug 8, 2025 | 12.75 | 12.77 | 12.68 | 12.73 | 12.59 | -0.16% | 115,753 |
| Aug 7, 2025 | 12.62 | 12.83 | 12.62 | 12.75 | 12.61 | 1.19% | 247,819 |
| Aug 6, 2025 | 12.60 | 12.63 | 12.53 | 12.60 | 12.46 | - | 99,379 |
| Aug 5, 2025 | 12.61 | 12.65 | 12.56 | 12.60 | 12.46 | - | 92,860 |
| Aug 4, 2025 | 12.46 | 12.60 | 12.46 | 12.60 | 12.46 | 1.69% | 81,096 |
| Aug 1, 2025 | 12.40 | 12.43 | 12.34 | 12.39 | 12.26 | -0.08% | 71,795 |
| Jul 31, 2025 | 12.36 | 12.47 | 12.36 | 12.40 | 12.27 | -0.48% | 88,938 |
| Jul 30, 2025 | 12.50 | 12.56 | 12.45 | 12.46 | 12.26 | 0.16% | 93,933 |
| Jul 29, 2025 | 12.42 | 12.46 | 12.42 | 12.44 | 12.24 | 0.16% | 53,669 |