Skip to main content
logo
Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
14.46
+0.07 (0.49%)
Apr 22, 2026, 4:00 PM EDT - Market closed

DPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202614.5714.6014.3714.4614.460.49%99,699
Apr 21, 202614.5014.6514.3814.3914.39-0.76%129,175
Apr 20, 202614.5614.7314.5014.5014.50-0.96%94,816
Apr 17, 202614.7214.7214.4814.6414.64-95,676
Apr 16, 202614.6414.7314.5814.6414.64-0.14%65,819
Apr 15, 202614.7514.7514.6614.6614.66-0.61%66,699
Apr 14, 202614.7614.7714.6314.7514.75-0.34%45,872
Apr 13, 202615.0215.0214.7014.8014.80-1.27%76,922
Apr 10, 202615.0615.0914.9614.9914.99-0.07%62,188
Apr 9, 202614.7615.1514.7615.0015.001.08%113,894
Apr 8, 202614.8514.8614.6914.8414.841.07%45,762
Apr 7, 202614.7114.8114.6814.6814.68-0.25%108,169
Apr 6, 202614.6914.8014.6114.7214.720.07%48,672
Apr 2, 202614.5114.8414.4914.7114.710.62%81,117
Apr 1, 202614.3914.6514.3014.6214.621.25%98,421
Mar 31, 202614.3314.4514.2214.4414.440.77%84,395
Mar 30, 202614.3014.4014.2614.3314.260.07%128,772
Mar 27, 202614.2414.4414.1414.3214.250.28%76,820
Mar 26, 202614.3314.5414.2714.2814.21-1.38%61,939
Mar 25, 202614.4614.6614.2214.4814.411.33%55,542
Mar 24, 202614.0914.4114.0614.2914.221.28%51,587
Mar 23, 202614.1014.2814.0214.1114.040.79%85,251
Mar 20, 202614.4014.4014.0014.0013.93-2.78%101,604
Mar 19, 202614.3914.5414.3114.4014.33-1.10%55,622
Mar 18, 202614.6414.6714.5614.5614.49-0.48%82,469
Mar 17, 202614.5114.7814.5114.6314.560.62%101,595
Mar 16, 202614.4214.5514.4214.5414.471.54%89,088
Mar 13, 202614.2514.4314.2514.3214.250.77%91,926
Mar 12, 202614.0814.3214.0814.2114.14-0.07%108,165
Mar 11, 202614.1814.3814.1814.2214.150.35%71,709
Mar 10, 202614.1514.3414.1514.1714.10-0.21%99,007
Mar 9, 202614.1914.2414.1014.2014.13-1.25%153,523
Mar 6, 202614.3514.4514.2714.3814.31-0.83%91,430
Mar 5, 202614.6414.6614.4714.5014.43-1.16%82,653
Mar 4, 202614.6614.7314.6314.6714.60-0.41%89,521
Mar 3, 202614.7714.7714.4314.7314.66-0.94%95,237
Mar 2, 202614.7714.9614.7414.8714.800.81%107,007
Feb 27, 202614.7714.8314.7114.7514.68-0.20%112,981
Feb 26, 202614.6614.9014.6614.7814.640.54%129,366
Feb 25, 202614.6214.8114.5114.7014.560.34%97,858
Feb 24, 202614.5614.6714.4914.6514.511.03%93,106
Feb 23, 202614.3914.6514.3514.5014.360.76%109,249
Feb 20, 202614.3814.4414.3114.3914.250.35%134,549
Feb 19, 202614.1914.5014.1914.3414.200.70%134,143
Feb 18, 202614.4814.4814.2214.2414.10-1.39%127,723
Feb 17, 202614.6014.6014.4414.4414.30-0.82%159,252
Feb 13, 202614.3714.6814.3714.5614.421.32%191,974
Feb 12, 202614.3014.4714.3014.3714.230.91%103,381
Feb 11, 202614.1014.2514.0914.2414.101.42%98,681
Feb 10, 202614.0214.1613.9614.0413.910.72%140,242