Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
12.73
-0.02 (-0.16%)
Aug 8, 2025, 4:00 PM - Market closed
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.75 | 12.77 | 12.68 | 12.73 | 12.73 | -0.16% | 115,753 |
| Aug 7, 2025 | 12.62 | 12.83 | 12.62 | 12.75 | 12.75 | 1.19% | 247,819 |
| Aug 6, 2025 | 12.60 | 12.63 | 12.53 | 12.60 | 12.60 | - | 99,379 |
| Aug 5, 2025 | 12.61 | 12.65 | 12.56 | 12.60 | 12.60 | - | 92,860 |
| Aug 4, 2025 | 12.46 | 12.60 | 12.46 | 12.60 | 12.60 | 1.69% | 81,096 |
| Aug 1, 2025 | 12.40 | 12.43 | 12.34 | 12.39 | 12.39 | -0.08% | 71,795 |
| Jul 31, 2025 | 12.36 | 12.47 | 12.36 | 12.40 | 12.40 | -0.48% | 88,938 |
| Jul 30, 2025 | 12.50 | 12.56 | 12.45 | 12.46 | 12.39 | 0.16% | 93,933 |
| Jul 29, 2025 | 12.42 | 12.46 | 12.42 | 12.44 | 12.37 | 0.16% | 53,669 |
| Jul 28, 2025 | 12.54 | 12.55 | 12.41 | 12.42 | 12.35 | -1.27% | 99,031 |
| Jul 25, 2025 | 12.63 | 12.67 | 12.51 | 12.58 | 12.51 | 0.32% | 52,595 |
| Jul 24, 2025 | 12.54 | 12.60 | 12.52 | 12.54 | 12.47 | -0.40% | 39,377 |
| Jul 23, 2025 | 12.66 | 12.70 | 12.59 | 12.59 | 12.52 | -0.24% | 65,501 |
| Jul 22, 2025 | 12.57 | 12.66 | 12.55 | 12.62 | 12.55 | 0.72% | 66,806 |
| Jul 21, 2025 | 12.35 | 12.58 | 12.31 | 12.53 | 12.46 | 2.29% | 138,431 |
| Jul 18, 2025 | 12.51 | 12.65 | 12.25 | 12.25 | 12.18 | -1.45% | 233,184 |
| Jul 17, 2025 | 12.47 | 12.54 | 12.43 | 12.43 | 12.36 | -0.40% | 109,351 |
| Jul 16, 2025 | 12.46 | 12.49 | 12.43 | 12.48 | 12.41 | 0.16% | 62,545 |
| Jul 15, 2025 | 12.60 | 12.60 | 12.41 | 12.46 | 12.39 | -0.72% | 67,689 |
| Jul 14, 2025 | 12.49 | 12.58 | 12.49 | 12.55 | 12.48 | 0.80% | 86,580 |
| Jul 11, 2025 | 12.37 | 12.68 | 12.32 | 12.45 | 12.38 | 0.16% | 133,031 |
| Jul 10, 2025 | 12.40 | 12.44 | 12.31 | 12.43 | 12.36 | 0.73% | 97,025 |
| Jul 9, 2025 | 12.29 | 12.36 | 12.22 | 12.34 | 12.27 | 0.98% | 99,425 |
| Jul 8, 2025 | 12.21 | 12.37 | 12.13 | 12.22 | 12.15 | -0.33% | 63,842 |
| Jul 7, 2025 | 12.30 | 12.38 | 12.20 | 12.26 | 12.19 | -0.65% | 79,224 |
| Jul 3, 2025 | 12.34 | 12.44 | 12.30 | 12.34 | 12.27 | -0.40% | 31,608 |
| Jul 2, 2025 | 12.39 | 12.45 | 12.28 | 12.39 | 12.32 | -0.16% | 88,849 |
| Jul 1, 2025 | 12.38 | 12.41 | 12.27 | 12.41 | 12.34 | - | 74,968 |
| Jun 30, 2025 | 12.25 | 12.46 | 12.25 | 12.41 | 12.34 | 0.49% | 88,521 |
| Jun 27, 2025 | 12.38 | 12.44 | 12.29 | 12.35 | 12.21 | 0.41% | 66,600 |
| Jun 26, 2025 | 12.33 | 12.37 | 12.27 | 12.30 | 12.16 | -0.08% | 75,184 |
| Jun 25, 2025 | 12.37 | 12.38 | 12.27 | 12.31 | 12.17 | -0.24% | 67,418 |
| Jun 24, 2025 | 12.17 | 12.35 | 12.16 | 12.34 | 12.20 | 1.82% | 75,398 |
| Jun 23, 2025 | 12.06 | 12.18 | 12.05 | 12.12 | 11.98 | 0.66% | 44,070 |
| Jun 20, 2025 | 12.07 | 12.10 | 11.97 | 12.04 | 11.91 | -0.33% | 139,889 |
| Jun 18, 2025 | 12.08 | 12.20 | 12.06 | 12.08 | 11.95 | -0.08% | 55,386 |
| Jun 17, 2025 | 12.22 | 12.25 | 12.08 | 12.09 | 11.96 | -1.23% | 52,818 |
| Jun 16, 2025 | 12.34 | 12.37 | 12.23 | 12.24 | 12.10 | -0.41% | 51,526 |
| Jun 13, 2025 | 12.22 | 12.34 | 12.22 | 12.29 | 12.15 | -0.08% | 52,198 |
| Jun 12, 2025 | 12.28 | 12.35 | 12.27 | 12.30 | 12.16 | 0.49% | 70,634 |
| Jun 11, 2025 | 12.23 | 12.30 | 12.20 | 12.24 | 12.10 | 0.58% | 82,685 |
| Jun 10, 2025 | 12.27 | 12.30 | 12.16 | 12.17 | 12.03 | -0.16% | 90,598 |
| Jun 9, 2025 | 12.15 | 12.29 | 12.13 | 12.19 | 12.05 | 0.25% | 100,249 |
| Jun 6, 2025 | 12.23 | 12.25 | 12.14 | 12.16 | 12.02 | 0.25% | 66,287 |
| Jun 5, 2025 | 12.25 | 12.30 | 12.10 | 12.13 | 11.99 | -0.33% | 66,869 |
| Jun 4, 2025 | 12.26 | 12.36 | 12.17 | 12.17 | 12.03 | -0.90% | 58,198 |
| Jun 3, 2025 | 12.37 | 12.37 | 12.18 | 12.28 | 12.14 | -0.08% | 61,959 |
| Jun 2, 2025 | 12.25 | 12.34 | 12.14 | 12.29 | 12.15 | 0.24% | 63,695 |
| May 30, 2025 | 12.11 | 12.29 | 12.02 | 12.26 | 12.12 | 0.49% | 71,757 |
| May 29, 2025 | 12.17 | 12.27 | 12.16 | 12.20 | 12.00 | 0.25% | 57,681 |