Duff & Phelps Utility and Infrastructure Fund Inc (DPG) Historical Stock Data
9.36 ↓0.07 (-0.80%)
As of April 26, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, DPG is down -0.16% a day on average. There have been 16 days where Duff & Phelps Utility and Infrastructure Fund Inc closed green and 14 days where DPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.47 | 9.36 | ↓$0.12 (-1.21%) | 9.36 | 9.48 | 79.13K |
| 2024-04-25 | 9.43 | 9.43 | ↑$0.00 (0.00%) | 9.31 | 9.45 | 69.77K |
| 2024-04-24 | 9.46 | 9.46 | ↑$0.00 (0.00%) | 9.37 | 9.47 | 220.38K |
| 2024-04-23 | 9.45 | 9.46 | ↑$0.01 (0.11%) | 9.35 | 9.49 | 144.14K |
| 2024-04-22 | 9.32 | 9.37 | ↑$0.05 (0.54%) | 9.23 | 9.38 | 81.27K |
| 2024-04-19 | 9.12 | 9.23 | ↑$0.11 (1.21%) | 9.07 | 9.28 | 148.97K |
| 2024-04-18 | 8.97 | 9.09 | ↑$0.12 (1.34%) | 8.94 | 9.09 | 75.83K |
| 2024-04-17 | 8.88 | 8.93 | ↑$0.05 (0.56%) | 8.88 | 8.96 | 136.10K |
| 2024-04-16 | 8.82 | 8.88 | ↑$0.06 (0.68%) | 8.73 | 8.88 | 150.45K |
| 2024-04-15 | 8.95 | 8.85 | ↓$0.10 (-1.17%) | 8.84 | 9.06 | 90.53K |
| 2024-04-12 | 9.08 | 8.95 | ↓$0.13 (-1.43%) | 8.95 | 9.15 | 116.04K |
| 2024-04-11 | 9.17 | 9.10 | ↓$0.07 (-0.76%) | 9.01 | 9.21 | 108.55K |
| 2024-04-10 | 9.35 | 9.15 | ↓$0.20 (-2.12%) | 9.15 | 9.42 | 165.02K |
| 2024-04-09 | 9.44 | 9.42 | ↓$0.03 (-0.26%) | 9.40 | 9.46 | 83.15K |
| 2024-04-08 | 9.34 | 9.40 | ↑$0.06 (0.64%) | 9.34 | 9.43 | 77.14K |
| 2024-04-05 | 9.48 | 9.36 | ↓$0.12 (-1.27%) | 9.32 | 9.48 | 147.20K |
| 2024-04-04 | 9.56 | 9.47 | ↓$0.09 (-0.94%) | 9.41 | 9.56 | 293.02K |
| 2024-04-03 | 9.47 | 9.42 | ↓$0.05 (-0.53%) | 9.41 | 9.51 | 138.60K |
| 2024-04-02 | 9.43 | 9.50 | ↑$0.07 (0.74%) | 9.41 | 9.55 | 133.61K |
| 2024-04-01 | 9.54 | 9.46 | ↓$0.08 (-0.84%) | 9.40 | 9.59 | 160.67K |
| 2024-03-28 | 9.53 | 9.56 | ↑$0.03 (0.31%) | 9.48 | 9.59 | 292.91K |
| 2024-03-27 | 9.22 | 9.43 | ↑$0.21 (2.28%) | 9.22 | 9.43 | 217.54K |
| 2024-03-26 | 9.26 | 9.19 | ↓$0.07 (-0.76%) | 9.18 | 9.27 | 167.29K |
| 2024-03-25 | 9.23 | 9.21 | ↓$0.03 (-0.27%) | 9.19 | 9.29 | 146.92K |
| 2024-03-22 | 9.31 | 9.17 | ↓$0.14 (-1.50%) | 9.17 | 9.31 | 135.69K |
| 2024-03-21 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.25 | 9.32 | 95.35K |
| 2024-03-20 | 9.34 | 9.23 | ↓$0.11 (-1.18%) | 9.17 | 9.34 | 162.17K |
| 2024-03-19 | 9.22 | 9.26 | ↑$0.04 (0.43%) | 9.20 | 9.27 | 82.71K |
| 2024-03-18 | 9.15 | 9.17 | ↑$0.02 (0.22%) | 9.09 | 9.18 | 103.75K |
| 2024-03-15 | 9.10 | 9.14 | ↑$0.04 (0.44%) | 9.10 | 9.17 | 87.59K |
Create an account or log in to view more rows.
$DPG what’s gonna happen now
$DPG push baby push!
$DPG my hands are made out of diamonds
$DPG call the SEC
$DPG gonna come down hard today
$DPG watch for another rejection up here
$DPG go to the bathroom
come back to green! I like it!
$DPG we back
$DPG overvalued
$DPG Any red I see I shall buy