Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
14.38
-0.12 (-0.83%)
At close: Mar 6, 2026, 4:00 PM EST
14.25
-0.13 (-0.90%)
After-hours: Mar 6, 2026, 4:34 PM EST
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.35 | 14.45 | 14.27 | 14.38 | 14.38 | -0.83% | 90,898 |
| Mar 5, 2026 | 14.64 | 14.66 | 14.47 | 14.50 | 14.50 | -1.16% | 82,593 |
| Mar 4, 2026 | 14.66 | 14.73 | 14.63 | 14.67 | 14.67 | -0.41% | 89,521 |
| Mar 3, 2026 | 14.77 | 14.77 | 14.43 | 14.73 | 14.73 | -0.94% | 95,134 |
| Mar 2, 2026 | 14.77 | 14.96 | 14.74 | 14.87 | 14.87 | 0.81% | 106,965 |
| Feb 27, 2026 | 14.77 | 14.83 | 14.71 | 14.75 | 14.75 | -0.20% | 112,981 |
| Feb 26, 2026 | 14.66 | 14.90 | 14.66 | 14.78 | 14.71 | 0.54% | 129,366 |
| Feb 25, 2026 | 14.62 | 14.81 | 14.51 | 14.70 | 14.63 | 0.34% | 97,858 |
| Feb 24, 2026 | 14.56 | 14.67 | 14.49 | 14.65 | 14.58 | 1.03% | 93,106 |
| Feb 23, 2026 | 14.39 | 14.65 | 14.35 | 14.50 | 14.43 | 0.76% | 109,249 |
| Feb 20, 2026 | 14.38 | 14.44 | 14.31 | 14.39 | 14.32 | 0.35% | 134,549 |
| Feb 19, 2026 | 14.19 | 14.50 | 14.19 | 14.34 | 14.27 | 0.70% | 134,143 |
| Feb 18, 2026 | 14.48 | 14.48 | 14.22 | 14.24 | 14.17 | -1.39% | 127,723 |
| Feb 17, 2026 | 14.60 | 14.60 | 14.44 | 14.44 | 14.37 | -0.82% | 159,252 |
| Feb 13, 2026 | 14.37 | 14.68 | 14.37 | 14.56 | 14.49 | 1.32% | 191,974 |
| Feb 12, 2026 | 14.30 | 14.47 | 14.30 | 14.37 | 14.30 | 0.91% | 103,381 |
| Feb 11, 2026 | 14.10 | 14.25 | 14.09 | 14.24 | 14.17 | 1.42% | 98,681 |
| Feb 10, 2026 | 14.02 | 14.16 | 13.96 | 14.04 | 13.97 | 0.72% | 140,242 |
| Feb 9, 2026 | 13.79 | 13.96 | 13.72 | 13.94 | 13.87 | 1.09% | 65,806 |
| Feb 6, 2026 | 13.68 | 13.87 | 13.68 | 13.79 | 13.72 | 0.80% | 76,744 |
| Feb 5, 2026 | 13.65 | 13.75 | 13.61 | 13.68 | 13.62 | 0.44% | 67,376 |
| Feb 4, 2026 | 13.57 | 13.66 | 13.48 | 13.62 | 13.56 | 0.59% | 102,901 |
| Feb 3, 2026 | 13.36 | 13.58 | 13.36 | 13.54 | 13.48 | 1.39% | 159,239 |
| Feb 2, 2026 | 13.42 | 13.52 | 13.31 | 13.36 | 13.29 | -0.48% | 111,254 |
| Jan 30, 2026 | 13.50 | 13.51 | 13.33 | 13.42 | 13.36 | -0.92% | 56,981 |
| Jan 29, 2026 | 13.48 | 13.59 | 13.43 | 13.55 | 13.41 | 0.56% | 88,887 |
| Jan 28, 2026 | 13.50 | 13.57 | 13.44 | 13.47 | 13.34 | 0.30% | 86,484 |
| Jan 27, 2026 | 13.26 | 13.48 | 13.26 | 13.43 | 13.30 | 1.28% | 74,023 |
| Jan 26, 2026 | 13.17 | 13.35 | 13.17 | 13.26 | 13.13 | 1.14% | 90,178 |
| Jan 23, 2026 | 13.12 | 13.16 | 13.10 | 13.11 | 12.98 | -0.23% | 63,722 |
| Jan 22, 2026 | 13.19 | 13.19 | 13.10 | 13.14 | 13.01 | -0.30% | 121,681 |
| Jan 21, 2026 | 13.12 | 13.18 | 13.11 | 13.18 | 13.05 | 0.46% | 57,977 |
| Jan 20, 2026 | 13.09 | 13.20 | 13.08 | 13.12 | 12.99 | -0.15% | 83,462 |
| Jan 16, 2026 | 13.11 | 13.18 | 12.92 | 13.14 | 13.01 | 0.23% | 151,177 |
| Jan 15, 2026 | 13.02 | 13.13 | 12.99 | 13.11 | 12.98 | 0.92% | 77,295 |
| Jan 14, 2026 | 12.85 | 13.07 | 12.85 | 12.99 | 12.86 | 0.70% | 70,316 |
| Jan 13, 2026 | 12.85 | 12.94 | 12.83 | 12.90 | 12.77 | 0.31% | 57,320 |
| Jan 12, 2026 | 12.89 | 12.98 | 12.83 | 12.86 | 12.73 | -0.39% | 92,259 |
| Jan 9, 2026 | 12.86 | 12.98 | 12.81 | 12.91 | 12.78 | 1.02% | 86,228 |
| Jan 8, 2026 | 12.80 | 12.89 | 12.75 | 12.78 | 12.65 | 0.87% | 106,265 |
| Jan 7, 2026 | 12.85 | 12.88 | 12.67 | 12.67 | 12.54 | -1.09% | 90,622 |
| Jan 6, 2026 | 12.82 | 12.88 | 12.75 | 12.81 | 12.68 | 0.16% | 93,571 |
| Jan 5, 2026 | 12.92 | 12.92 | 12.63 | 12.79 | 12.66 | -0.70% | 98,010 |
| Jan 2, 2026 | 12.66 | 12.95 | 12.65 | 12.88 | 12.75 | 1.34% | 121,557 |
| Dec 31, 2025 | 12.79 | 12.80 | 12.64 | 12.71 | 12.58 | -1.09% | 74,792 |
| Dec 30, 2025 | 12.76 | 12.90 | 12.71 | 12.85 | 12.65 | 0.47% | 78,824 |
| Dec 29, 2025 | 12.88 | 12.88 | 12.79 | 12.79 | 12.59 | -0.23% | 88,477 |
| Dec 26, 2025 | 12.78 | 12.88 | 12.77 | 12.82 | 12.62 | 0.16% | 69,842 |
| Dec 24, 2025 | 12.86 | 12.86 | 12.79 | 12.80 | 12.60 | -0.47% | 47,642 |
| Dec 23, 2025 | 12.60 | 12.95 | 12.60 | 12.86 | 12.66 | 1.58% | 59,254 |