Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
12.76
-0.06 (-0.47%)
At close: Aug 29, 2025, 4:00 PM
13.00
+0.24 (1.88%)
After-hours: Aug 29, 2025, 7:01 PM EDT
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.78 | 12.81 | 12.75 | 12.76 | 12.76 | -0.47% | 46,623 |
| Aug 28, 2025 | 12.86 | 12.90 | 12.80 | 12.82 | 12.75 | -0.31% | 63,624 |
| Aug 27, 2025 | 12.79 | 12.87 | 12.79 | 12.86 | 12.79 | 0.70% | 33,588 |
| Aug 26, 2025 | 12.75 | 12.82 | 12.73 | 12.77 | 12.70 | -0.08% | 67,007 |
| Aug 25, 2025 | 12.81 | 12.82 | 12.73 | 12.78 | 12.71 | - | 89,843 |
| Aug 22, 2025 | 12.77 | 12.80 | 12.74 | 12.78 | 12.71 | 0.47% | 44,191 |
| Aug 21, 2025 | 12.74 | 12.79 | 12.67 | 12.72 | 12.65 | -0.16% | 66,074 |
| Aug 20, 2025 | 12.66 | 12.78 | 12.66 | 12.74 | 12.67 | 0.71% | 126,654 |
| Aug 19, 2025 | 12.61 | 12.67 | 12.61 | 12.65 | 12.58 | 0.32% | 45,602 |
| Aug 18, 2025 | 12.68 | 12.70 | 12.60 | 12.61 | 12.54 | -0.47% | 73,015 |
| Aug 15, 2025 | 12.74 | 12.74 | 12.63 | 12.67 | 12.60 | -0.16% | 85,123 |
| Aug 14, 2025 | 12.73 | 12.74 | 12.66 | 12.69 | 12.62 | -0.08% | 71,547 |
| Aug 13, 2025 | 12.76 | 12.76 | 12.65 | 12.70 | 12.63 | -0.08% | 66,521 |
| Aug 12, 2025 | 12.76 | 12.76 | 12.57 | 12.71 | 12.64 | - | 84,854 |
| Aug 11, 2025 | 12.77 | 12.80 | 12.70 | 12.71 | 12.64 | -0.16% | 106,767 |
| Aug 8, 2025 | 12.75 | 12.77 | 12.68 | 12.73 | 12.66 | -0.16% | 115,753 |
| Aug 7, 2025 | 12.62 | 12.83 | 12.62 | 12.75 | 12.68 | 1.19% | 247,819 |
| Aug 6, 2025 | 12.60 | 12.63 | 12.53 | 12.60 | 12.53 | - | 99,379 |
| Aug 5, 2025 | 12.61 | 12.65 | 12.56 | 12.60 | 12.53 | - | 92,860 |
| Aug 4, 2025 | 12.46 | 12.60 | 12.46 | 12.60 | 12.53 | 1.69% | 81,096 |
| Aug 1, 2025 | 12.40 | 12.43 | 12.34 | 12.39 | 12.32 | -0.08% | 71,795 |
| Jul 31, 2025 | 12.36 | 12.47 | 12.36 | 12.40 | 12.33 | -0.48% | 88,938 |
| Jul 30, 2025 | 12.50 | 12.56 | 12.45 | 12.46 | 12.32 | 0.16% | 93,933 |
| Jul 29, 2025 | 12.42 | 12.46 | 12.42 | 12.44 | 12.30 | 0.16% | 53,669 |
| Jul 28, 2025 | 12.54 | 12.55 | 12.41 | 12.42 | 12.28 | -1.27% | 99,031 |
| Jul 25, 2025 | 12.63 | 12.67 | 12.51 | 12.58 | 12.44 | 0.32% | 52,595 |
| Jul 24, 2025 | 12.54 | 12.60 | 12.52 | 12.54 | 12.40 | -0.40% | 39,377 |
| Jul 23, 2025 | 12.66 | 12.70 | 12.59 | 12.59 | 12.45 | -0.24% | 65,501 |
| Jul 22, 2025 | 12.57 | 12.66 | 12.55 | 12.62 | 12.48 | 0.72% | 66,806 |
| Jul 21, 2025 | 12.35 | 12.58 | 12.31 | 12.53 | 12.39 | 2.29% | 138,431 |
| Jul 18, 2025 | 12.51 | 12.65 | 12.25 | 12.25 | 12.12 | -1.45% | 233,184 |
| Jul 17, 2025 | 12.47 | 12.54 | 12.43 | 12.43 | 12.29 | -0.40% | 109,351 |
| Jul 16, 2025 | 12.46 | 12.49 | 12.43 | 12.48 | 12.34 | 0.16% | 62,545 |
| Jul 15, 2025 | 12.60 | 12.60 | 12.41 | 12.46 | 12.32 | -0.72% | 67,689 |
| Jul 14, 2025 | 12.49 | 12.58 | 12.49 | 12.55 | 12.41 | 0.80% | 86,580 |
| Jul 11, 2025 | 12.37 | 12.68 | 12.32 | 12.45 | 12.31 | 0.16% | 133,031 |
| Jul 10, 2025 | 12.40 | 12.44 | 12.31 | 12.43 | 12.29 | 0.73% | 97,025 |
| Jul 9, 2025 | 12.29 | 12.36 | 12.22 | 12.34 | 12.20 | 0.98% | 99,425 |
| Jul 8, 2025 | 12.21 | 12.37 | 12.13 | 12.22 | 12.09 | -0.33% | 63,842 |
| Jul 7, 2025 | 12.30 | 12.38 | 12.20 | 12.26 | 12.13 | -0.65% | 79,224 |
| Jul 3, 2025 | 12.34 | 12.44 | 12.30 | 12.34 | 12.20 | -0.40% | 31,608 |
| Jul 2, 2025 | 12.39 | 12.45 | 12.28 | 12.39 | 12.25 | -0.16% | 88,849 |
| Jul 1, 2025 | 12.38 | 12.41 | 12.27 | 12.41 | 12.27 | - | 74,968 |
| Jun 30, 2025 | 12.25 | 12.46 | 12.25 | 12.41 | 12.27 | 0.49% | 88,521 |
| Jun 27, 2025 | 12.38 | 12.44 | 12.29 | 12.35 | 12.15 | 0.41% | 66,600 |
| Jun 26, 2025 | 12.33 | 12.37 | 12.27 | 12.30 | 12.10 | -0.08% | 75,184 |
| Jun 25, 2025 | 12.37 | 12.38 | 12.27 | 12.31 | 12.11 | -0.24% | 67,418 |
| Jun 24, 2025 | 12.17 | 12.35 | 12.16 | 12.34 | 12.14 | 1.82% | 75,398 |
| Jun 23, 2025 | 12.06 | 12.18 | 12.05 | 12.12 | 11.92 | 0.66% | 44,070 |
| Jun 20, 2025 | 12.07 | 12.10 | 11.97 | 12.04 | 11.84 | -0.33% | 139,889 |