Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
12.91
+0.12 (0.94%)
At close: Sep 29, 2026, 4:00 PM EDT
12.91
0.00 (0.02%)
After-hours: Sep 29, 2026, 5:48 PM EDT
DPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 12.76 | 13.00 | 12.76 | 12.91 | 12.84 | 0.94% | 84,046 |
| Sep 28, 2026 | 12.85 | 12.87 | 12.75 | 12.79 | 12.72 | -1.01% | 109,557 |
| Sep 25, 2026 | 12.96 | 12.98 | 12.80 | 12.92 | 12.84 | -0.15% | 101,452 |
| Sep 24, 2026 | 12.96 | 13.04 | 12.87 | 12.94 | 12.86 | -0.46% | 85,359 |
| Sep 23, 2026 | 13.30 | 13.48 | 12.98 | 13.00 | 12.92 | -2.77% | 258,962 |
| Sep 22, 2026 | 13.39 | 13.46 | 13.31 | 13.37 | 13.29 | -0.52% | 69,627 |
| Sep 21, 2026 | 13.49 | 13.69 | 13.42 | 13.44 | 13.36 | -0.30% | 92,664 |
| Sep 18, 2026 | 13.54 | 13.54 | 13.39 | 13.48 | 13.40 | -0.52% | 41,752 |
| Sep 17, 2026 | 13.56 | 13.68 | 13.52 | 13.55 | 13.47 | 0.07% | 72,750 |
| Sep 16, 2026 | 13.47 | 13.64 | 13.45 | 13.54 | 13.46 | 1.04% | 110,299 |
| Sep 15, 2026 | 13.64 | 13.70 | 13.40 | 13.40 | 13.32 | -1.83% | 62,740 |
| Sep 14, 2026 | 13.86 | 13.92 | 13.64 | 13.65 | 13.57 | -1.87% | 54,181 |
| Sep 11, 2026 | 14.00 | 14.25 | 13.88 | 13.91 | 13.83 | 0.07% | 66,936 |
| Sep 10, 2026 | 14.10 | 14.13 | 13.90 | 13.90 | 13.82 | -1.00% | 73,280 |
| Sep 9, 2026 | 14.25 | 14.25 | 14.02 | 14.04 | 13.96 | -1.06% | 76,302 |
| Sep 8, 2026 | 14.11 | 14.22 | 14.10 | 14.19 | 14.11 | 0.42% | 80,930 |
| Sep 4, 2026 | 14.14 | 14.20 | 14.08 | 14.13 | 14.05 | -0.56% | 51,699 |
| Sep 3, 2026 | 14.19 | 14.32 | 14.17 | 14.21 | 14.13 | -0.21% | 36,053 |
| Sep 2, 2026 | 14.27 | 14.37 | 14.16 | 14.24 | 14.16 | -0.63% | 49,497 |
| Sep 1, 2026 | 14.43 | 14.45 | 14.32 | 14.33 | 14.25 | -0.62% | 48,773 |
| Aug 31, 2026 | 14.47 | 14.50 | 14.38 | 14.42 | 14.34 | -0.59% | 60,129 |
| Aug 28, 2026 | 14.82 | 14.82 | 14.55 | 14.58 | 14.42 | -0.61% | 32,595 |
| Aug 27, 2026 | 14.64 | 14.90 | 14.56 | 14.67 | 14.51 | -0.07% | 56,639 |
| Aug 26, 2026 | 14.64 | 14.72 | 14.53 | 14.68 | 14.52 | 0.75% | 44,347 |
| Aug 25, 2026 | 14.52 | 14.61 | 14.52 | 14.57 | 14.41 | 0.21% | 35,104 |
| Aug 24, 2026 | 14.61 | 14.61 | 14.45 | 14.54 | 14.38 | -0.48% | 45,964 |
| Aug 21, 2026 | 14.67 | 14.75 | 14.61 | 14.61 | 14.45 | -0.68% | 51,835 |
| Aug 20, 2026 | 14.79 | 14.88 | 14.64 | 14.71 | 14.55 | -1.14% | 38,813 |
| Aug 19, 2026 | 14.76 | 14.89 | 14.76 | 14.88 | 14.72 | 0.81% | 24,030 |
| Aug 18, 2026 | 14.87 | 14.90 | 14.75 | 14.76 | 14.60 | -0.20% | 38,625 |
| Aug 17, 2026 | 14.85 | 14.89 | 14.74 | 14.79 | 14.63 | 0.27% | 34,973 |
| Aug 14, 2026 | 14.74 | 14.82 | 14.67 | 14.75 | 14.59 | -0.07% | 23,342 |
| Aug 13, 2026 | 14.65 | 14.85 | 14.64 | 14.76 | 14.60 | 0.89% | 56,989 |
| Aug 12, 2026 | 14.58 | 14.68 | 14.49 | 14.63 | 14.47 | 0.69% | 54,070 |
| Aug 11, 2026 | 14.37 | 14.60 | 14.36 | 14.53 | 14.37 | 1.11% | 53,684 |
| Aug 10, 2026 | 14.54 | 14.55 | 14.37 | 14.37 | 14.21 | -1.37% | 66,699 |
| Aug 7, 2026 | 14.49 | 14.59 | 14.47 | 14.57 | 14.41 | 0.62% | 54,077 |
| Aug 6, 2026 | 14.50 | 14.53 | 14.45 | 14.48 | 14.32 | -0.28% | 62,853 |
| Aug 5, 2026 | 14.49 | 14.57 | 14.45 | 14.52 | 14.36 | 0.28% | 45,773 |
| Aug 4, 2026 | 14.51 | 14.55 | 14.46 | 14.48 | 14.32 | -0.34% | 51,138 |
| Aug 3, 2026 | 14.50 | 14.60 | 14.47 | 14.53 | 14.37 | 0.35% | 71,753 |
| Jul 31, 2026 | 14.51 | 14.60 | 14.37 | 14.48 | 14.32 | -0.17% | 94,914 |
| Jul 30, 2026 | 14.53 | 14.78 | 14.49 | 14.58 | 14.35 | 0.14% | 59,507 |
| Jul 29, 2026 | 14.77 | 14.99 | 14.52 | 14.56 | 14.33 | -1.56% | 43,308 |
| Jul 28, 2026 | 14.95 | 14.98 | 14.78 | 14.79 | 14.55 | -1.20% | 50,868 |
| Jul 27, 2026 | 15.03 | 15.05 | 14.96 | 14.97 | 14.73 | - | 29,926 |
| Jul 24, 2026 | 14.93 | 15.02 | 14.93 | 14.97 | 14.73 | 0.20% | 53,311 |
| Jul 23, 2026 | 15.03 | 15.09 | 14.91 | 14.94 | 14.70 | -0.53% | 32,435 |
| Jul 22, 2026 | 14.90 | 15.10 | 14.90 | 15.02 | 14.78 | 0.54% | 54,341 |
| Jul 21, 2026 | 14.86 | 15.05 | 14.77 | 14.94 | 14.70 | 0.67% | 159,231 |