Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
12.96
0.00 (0.00%)
At close: Nov 21, 2025, 4:00 PM EST
13.01
+0.05 (0.39%)
After-hours: Nov 21, 2025, 7:00 PM EST
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13.02 | 13.12 | 12.96 | 12.96 | 12.96 | - | 29,654 |
| Nov 20, 2025 | 13.01 | 13.18 | 12.95 | 12.96 | 12.96 | -0.38% | 73,139 |
| Nov 19, 2025 | 13.13 | 13.26 | 12.99 | 13.01 | 13.01 | -1.66% | 86,373 |
| Nov 18, 2025 | 13.14 | 13.29 | 13.10 | 13.23 | 13.23 | 0.84% | 76,599 |
| Nov 17, 2025 | 13.13 | 13.26 | 13.12 | 13.12 | 13.12 | -0.38% | 104,469 |
| Nov 14, 2025 | 13.08 | 13.20 | 13.01 | 13.17 | 13.17 | 0.53% | 39,466 |
| Nov 13, 2025 | 13.21 | 13.22 | 13.10 | 13.10 | 13.10 | -0.61% | 79,103 |
| Nov 12, 2025 | 13.12 | 13.25 | 13.12 | 13.18 | 13.18 | 0.15% | 61,169 |
| Nov 11, 2025 | 13.04 | 13.20 | 13.04 | 13.16 | 13.16 | 0.69% | 73,840 |
| Nov 10, 2025 | 13.04 | 13.10 | 13.02 | 13.07 | 13.07 | 0.69% | 79,248 |
| Nov 7, 2025 | 12.83 | 12.98 | 12.82 | 12.98 | 12.98 | 0.62% | 57,058 |
| Nov 6, 2025 | 12.81 | 13.00 | 12.81 | 12.90 | 12.90 | 0.47% | 57,853 |
| Nov 5, 2025 | 12.80 | 12.88 | 12.78 | 12.84 | 12.84 | 0.63% | 97,514 |
| Nov 4, 2025 | 12.85 | 12.92 | 12.70 | 12.76 | 12.76 | -0.70% | 77,583 |
| Nov 3, 2025 | 12.96 | 12.96 | 12.81 | 12.85 | 12.85 | -1.15% | 93,913 |
| Oct 31, 2025 | 12.95 | 13.03 | 12.92 | 13.00 | 13.00 | -0.15% | 59,201 |
| Oct 30, 2025 | 13.02 | 13.14 | 13.01 | 13.02 | 12.95 | -0.46% | 38,997 |
| Oct 29, 2025 | 13.22 | 13.27 | 13.04 | 13.08 | 13.01 | -0.61% | 40,301 |
| Oct 28, 2025 | 13.36 | 13.36 | 13.14 | 13.16 | 13.09 | -1.13% | 63,841 |
| Oct 27, 2025 | 13.35 | 13.37 | 13.25 | 13.31 | 13.24 | 0.08% | 53,784 |
| Oct 24, 2025 | 13.29 | 13.35 | 13.24 | 13.30 | 13.23 | 0.30% | 51,410 |
| Oct 23, 2025 | 13.28 | 13.35 | 13.20 | 13.26 | 13.19 | - | 63,298 |
| Oct 22, 2025 | 13.23 | 13.27 | 13.19 | 13.26 | 13.19 | 0.68% | 46,068 |
| Oct 21, 2025 | 13.25 | 13.28 | 13.11 | 13.17 | 13.10 | -0.60% | 55,543 |
| Oct 20, 2025 | 13.23 | 13.29 | 13.23 | 13.25 | 13.18 | 0.30% | 44,539 |
| Oct 17, 2025 | 13.22 | 13.29 | 13.17 | 13.21 | 13.14 | -0.08% | 47,790 |
| Oct 16, 2025 | 13.30 | 13.38 | 13.20 | 13.22 | 13.15 | -0.30% | 80,097 |
| Oct 15, 2025 | 13.22 | 13.31 | 13.22 | 13.26 | 13.19 | 0.53% | 98,768 |
| Oct 14, 2025 | 13.10 | 13.25 | 13.04 | 13.19 | 13.12 | 0.30% | 93,678 |
| Oct 13, 2025 | 13.12 | 13.25 | 13.07 | 13.15 | 13.08 | 0.23% | 67,402 |
| Oct 10, 2025 | 13.20 | 13.28 | 13.10 | 13.12 | 13.05 | -0.68% | 82,514 |
| Oct 9, 2025 | 13.22 | 13.28 | 13.15 | 13.21 | 13.14 | 0.23% | 78,156 |
| Oct 8, 2025 | 13.20 | 13.22 | 13.07 | 13.18 | 13.11 | 0.08% | 82,940 |
| Oct 7, 2025 | 13.07 | 13.20 | 13.02 | 13.17 | 13.10 | 0.61% | 79,919 |
| Oct 6, 2025 | 13.03 | 13.10 | 13.00 | 13.09 | 13.02 | 0.69% | 68,526 |
| Oct 3, 2025 | 12.90 | 13.04 | 12.90 | 13.00 | 12.93 | 0.62% | 46,666 |
| Oct 2, 2025 | 13.02 | 13.02 | 12.85 | 12.92 | 12.85 | -0.69% | 33,107 |
| Oct 1, 2025 | 12.96 | 13.02 | 12.91 | 13.01 | 12.94 | 0.77% | 82,347 |
| Sep 30, 2025 | 12.79 | 12.91 | 12.75 | 12.91 | 12.84 | 0.78% | 103,319 |
| Sep 29, 2025 | 12.76 | 12.82 | 12.66 | 12.81 | 12.67 | 1.03% | 78,487 |
| Sep 26, 2025 | 12.66 | 12.69 | 12.66 | 12.68 | 12.54 | 0.71% | 67,615 |
| Sep 25, 2025 | 12.55 | 12.65 | 12.52 | 12.59 | 12.45 | 0.40% | 102,030 |
| Sep 24, 2025 | 12.55 | 12.58 | 12.52 | 12.54 | 12.40 | 0.56% | 93,717 |
| Sep 23, 2025 | 12.46 | 12.49 | 12.43 | 12.47 | 12.34 | 0.48% | 123,234 |
| Sep 22, 2025 | 12.44 | 12.59 | 12.36 | 12.41 | 12.28 | - | 80,096 |
| Sep 19, 2025 | 12.40 | 12.44 | 12.39 | 12.41 | 12.28 | -0.16% | 67,861 |
| Sep 18, 2025 | 12.44 | 12.48 | 12.41 | 12.43 | 12.30 | -0.08% | 95,085 |
| Sep 17, 2025 | 12.53 | 12.55 | 12.41 | 12.44 | 12.31 | -0.24% | 80,443 |
| Sep 16, 2025 | 12.57 | 12.58 | 12.45 | 12.47 | 12.34 | -0.56% | 89,343 |
| Sep 15, 2025 | 12.64 | 12.65 | 12.54 | 12.54 | 12.40 | -0.48% | 82,065 |