Duff & Phelps Utility and Infrastructure Fund Inc. (DPG) Historical Stock Data
12.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DPG is down -0.08% a day on average. There have been 15 days where Duff & Phelps Utility and Infrastructure Fund Inc. closed green and 15 days where DPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 12.55 | 12.60 | ↑$0.05 (0.40%) | 12.55 | 12.67 | 58.18K |
| 2025-12-16 | 12.62 | 12.60 | ↓$0.02 (-0.16%) | 12.55 | 12.67 | 78.24K |
| 2025-12-15 | 12.57 | 12.61 | ↑$0.04 (0.36%) | 12.57 | 12.69 | 55.97K |
| 2025-12-12 | 12.55 | 12.55 | ↑$0.00 (0.00%) | 12.53 | 12.64 | 135.45K |
| 2025-12-11 | 12.60 | 12.55 | ↓$0.05 (-0.40%) | 12.55 | 12.69 | 90.09K |
| 2025-12-10 | 12.75 | 12.63 | ↓$0.12 (-0.94%) | 12.57 | 12.76 | 65.91K |
| 2025-12-09 | 12.70 | 12.72 | ↑$0.02 (0.16%) | 12.69 | 12.88 | 66.93K |
| 2025-12-08 | 12.91 | 12.62 | ↓$0.29 (-2.25%) | 12.62 | 12.93 | 78.01K |
| 2025-12-05 | 12.94 | 12.93 | ↓$0.01 (-0.08%) | 12.90 | 13.03 | 72.80K |
| 2025-12-04 | 12.92 | 12.88 | ↓$0.04 (-0.31%) | 12.84 | 13.01 | 115.91K |
| 2025-12-03 | 12.92 | 12.90 | ↓$0.02 (-0.15%) | 12.80 | 13.02 | 114.92K |
| 2025-12-02 | 13.10 | 12.88 | ↓$0.22 (-1.68%) | 12.87 | 13.14 | 72K |
| 2025-12-01 | 13.09 | 13.05 | ↓$0.04 (-0.31%) | 13.05 | 13.16 | 83.89K |
| 2025-11-28 | 13.08 | 13.15 | ↑$0.07 (0.54%) | 13.02 | 13.23 | 44.93K |
| 2025-11-26 | 13.06 | 13.13 | ↑$0.07 (0.54%) | 13.02 | 13.19 | 55.95K |
| 2025-11-25 | 13.06 | 13.04 | ↓$0.02 (-0.15%) | 12.91 | 13.09 | 100.58K |
| 2025-11-24 | 12.97 | 13.03 | ↑$0.06 (0.46%) | 12.91 | 13.09 | 72.03K |
| 2025-11-21 | 13.02 | 12.96 | ↓$0.06 (-0.46%) | 12.96 | 13.12 | 21.89K |
| 2025-11-20 | 13.01 | 12.96 | ↓$0.05 (-0.38%) | 12.95 | 13.16 | 71.66K |
| 2025-11-19 | 13.13 | 13.01 | ↓$0.12 (-0.91%) | 12.99 | 13.26 | 85.63K |
| 2025-11-18 | 13.14 | 13.23 | ↑$0.09 (0.68%) | 13.10 | 13.29 | 76.11K |
| 2025-11-17 | 13.13 | 13.12 | ↓$0.01 (-0.08%) | 13.12 | 13.26 | 102.06K |
| 2025-11-14 | 13.08 | 13.17 | ↑$0.09 (0.69%) | 13.01 | 13.20 | 38.84K |
| 2025-11-13 | 13.21 | 13.10 | ↓$0.11 (-0.83%) | 13.10 | 13.22 | 76.39K |
| 2025-11-12 | 13.17 | 13.18 | ↑$0.01 (0.08%) | 13.17 | 13.25 | 60.60K |
| 2025-11-11 | 13.05 | 13.16 | ↑$0.11 (0.84%) | 13.05 | 13.20 | 72.71K |
| 2025-11-10 | 13.04 | 13.07 | ↑$0.03 (0.23%) | 13.02 | 13.10 | 78.91K |
| 2025-11-07 | 12.83 | 12.98 | ↑$0.15 (1.17%) | 12.82 | 12.98 | 56.06K |
| 2025-11-06 | 12.85 | 12.90 | ↑$0.05 (0.39%) | 12.85 | 12.99 | 55.34K |
| 2025-11-05 | 12.80 | 12.84 | ↑$0.04 (0.31%) | 12.78 | 12.88 | 96.95K |
Create an account or log in to view more rows.
$DPG beauty. Bag secured
$DPG Same thing
different day
$DPG Awaiting buy signal..
$DPG today feels different to the moon
$DPG is the dump over
$DPG due for a spike!
$DPG wow! I sold too early
$DPG only getting stronger
$DPG check out the one month chart.
Perfect bull flag.
$DPG Many many bears