
Duff and Phelps Utility and Infrastructure Fund Inc (DPG)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 2.0325203252 | 12.3 | 12.68 | 12.13 | 94509 | 12.35982173 | CS |
4 | 0.21 | 1.7017828201 | 12.34 | 12.68 | 11.97 | 76932 | 12.29412269 | CS |
12 | 0.51 | 4.23588039867 | 12.04 | 12.68 | 11.6 | 78669 | 12.24458949 | CS |
26 | 1.15 | 10.0877192982 | 11.4 | 12.68 | 10.4488 | 88796 | 11.96892722 | CS |
52 | 2.27 | 22.0817120623 | 10.28 | 12.68 | 9.84 | 99723 | 11.61286163 | CS |
156 | -0.79 | -5.92203898051 | 13.34 | 15.5865 | 7.9 | 117182 | 10.80374907 | CS |
260 | 1.47 | 13.2671480144 | 11.08 | 15.68 | 7.9 | 122303 | 11.85018211 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752532800 | 12.55 | 0.1 | 0.80 | 12.49 | 12.58 | 12.49 | 86580 |
1752273600 | 12.45 | 0.02 | 0.16 | 12.37 | 12.68 | 12.32 | 133031 |
1752187200 | 12.43 | 0.09 | 0.73 | 12.4 | 12.44 | 12.31 | 97025 |
1752100800 | 12.34 | 0.12 | 0.98 | 12.29 | 12.3643 | 12.215 | 99425 |
1752014400 | 12.22 | -0.04 | -0.33 | 12.21 | 12.3717 | 12.13 | 63842 |
1751928000 | 12.26 | -0.08 | -0.65 | 12.3 | 12.38 | 12.2 | 79224 |
1751576640 | 12.34 | -0.05 | -0.40 | 12.34 | 12.44 | 12.3 | 31608 |
1751496000 | 12.39 | -0.02 | -0.16 | 12.39 | 12.45 | 12.28 | 88849 |
1751409600 | 12.41 | 0 | 0.00 | 12.38 | 12.41 | 12.2733 | 74968 |
1751323200 | 12.41 | 0.06 | 0.49 | 12.25 | 12.46 | 12.25 | 88521 |
1751064000 | 12.35 | 0.05 | 0.41 | 12.38 | 12.44 | 12.29 | 66600 |
1750977600 | 12.3 | -0.01 | -0.08 | 12.33 | 12.3664 | 12.265 | 75184 |
1750891200 | 12.31 | -0.03 | -0.24 | 12.37 | 12.38 | 12.265 | 67418 |
1750804800 | 12.34 | 0.22 | 1.82 | 12.17 | 12.35 | 12.155 | 75398 |
1750718400 | 12.12 | 0.08 | 0.66 | 12.06 | 12.1796 | 12.05 | 44070 |
1750459200 | 12.04 | -0.04 | -0.33 | 12.07 | 12.1 | 11.97 | 139889 |
1750286400 | 12.08 | -0.01 | -0.08 | 12.08 | 12.1999 | 12.06 | 55386 |
1750200000 | 12.09 | -0.15 | -1.23 | 12.22 | 12.25 | 12.08 | 52818 |
1750113600 | 12.24 | -0.05 | -0.41 | 12.34 | 12.37 | 12.23 | 51526 |
1749854400 | 12.29 | -0.01 | -0.08 | 12.22 | 12.34 | 12.22 | 52198 |
1749768000 | 12.3 | 0.06 | 0.49 | 12.28 | 12.35 | 12.27 | 70634 |
1749681600 | 12.24 | 0.07 | 0.58 | 12.23 | 12.3 | 12.2 | 82685 |
1749595200 | 12.17 | -0.02 | -0.16 | 12.27 | 12.2999 | 12.16 | 90598 |
1749508800 | 12.19 | 0.03 | 0.25 | 12.15 | 12.29 | 12.13 | 100249 |
1749249600 | 12.16 | 0.03 | 0.25 | 12.23 | 12.25 | 12.14 | 66287 |
1749163200 | 12.13 | -0.04 | -0.33 | 12.25 | 12.2959 | 12.1 | 66869 |
1749076800 | 12.17 | -0.11 | -0.90 | 12.26 | 12.36 | 12.17 | 58198 |
1748990400 | 12.28 | -0.01 | -0.08 | 12.37 | 12.37 | 12.1813 | 61959 |
1748904000 | 12.29 | 0.03 | 0.24 | 12.25 | 12.34 | 12.1401 | 63695 |
1748644800 | 12.26 | 0.06 | 0.49 | 12.11 | 12.29 | 12.0201 | 71757 |
1748558400 | 12.2 | 0.03 | 0.25 | 12.17 | 12.27 | 12.16 | 57681 |
1748472000 | 12.17 | -0.15 | -1.22 | 12.34 | 12.4 | 12.15 | 56878 |
1748385600 | 12.32 | 0.04 | 0.33 | 12.37 | 12.45 | 12.3 | 88704 |
1748040000 | 12.28 | 0 | 0.00 | 12.13 | 12.29 | 12.05 | 110673 |
1747953600 | 12.28 | -0.16 | -1.29 | 12.46 | 12.46 | 12.1888 | 72257 |
1747867200 | 12.44 | -0.1 | -0.80 | 12.55 | 12.55 | 12.43 | 89251 |
1747780800 | 12.54 | 0.11 | 0.88 | 12.45 | 12.55 | 12.42 | 90311 |
1747694400 | 12.43 | 0.02 | 0.16 | 12.39 | 12.43 | 12.2909 | 101908 |
1747435200 | 12.41 | 0.21 | 1.72 | 12.29 | 12.44 | 12.24 | 77540 |
1747348800 | 12.2 | 0.2 | 1.67 | 12.04 | 12.2295 | 11.9999 | 38709 |
1747262400 | 12 | -0.01 | -0.08 | 12.08 | 12.08 | 11.85 | 77443 |
1747176000 | 12.01 | -0.18 | -1.48 | 12.18 | 12.2398 | 11.98 | 170991 |
1747089600 | 12.19 | -0.12 | -0.97 | 12.45 | 12.45 | 12.1 | 121436 |
1746830400 | 12.31 | -0.04 | -0.32 | 12.34 | 12.37 | 12.2 | 50822 |
1746744000 | 12.35 | -0.02 | -0.16 | 12.44 | 12.44 | 12.24 | 107379 |
1746657600 | 12.37 | 0.11 | 0.90 | 12.21 | 12.42 | 12.1822 | 107448 |
1746571200 | 12.26 | 0.03 | 0.25 | 12.22 | 12.3 | 12.12 | 85687 |
1746484800 | 12.23 | 0 | 0.00 | 12.21 | 12.2405 | 12.09 | 52029 |
1746225600 | 12.23 | 0.05 | 0.43 | 12.16 | 12.25 | 12.135 | 60273 |
1746139200 | 12.1778 | -0.04 | -0.35 | 12.27 | 12.31 | 12.1208 | 68184 |
1746052800 | 12.22 | -0.08 | -0.65 | 12.23 | 12.2514 | 12.05 | 101180 |
1745966400 | 12.3 | 0.11 | 0.90 | 12.19 | 12.31 | 12.1743 | 72156 |
1745880000 | 12.19 | 0.03 | 0.25 | 12.15 | 12.22 | 12.12 | 53695 |
1745620800 | 12.16 | 0 | 0.00 | 12.22 | 12.28 | 12.07 | 65051 |
1745534400 | 12.16 | 0.05 | 0.41 | 12.12 | 12.22 | 12.0615 | 48045 |
1745448000 | 12.11 | 0.07 | 0.58 | 12.2 | 12.27 | 12.07 | 112336 |
1745361600 | 12.04 | 0.38 | 3.26 | 11.88 | 12.17 | 11.804 | 105816 |
1745275200 | 11.66 | -0.44 | -3.64 | 12.04 | 12.065 | 11.6 | 70344 |
1744929600 | 12.1 | 0.23 | 1.94 | 11.98 | 12.2 | 11.83 | 115923 |
1744843200 | 11.87 | -0.01 | -0.08 | 11.87 | 12.08 | 11.82 | 134544 |
1744756800 | 11.88 | 0.19 | 1.63 | 11.69 | 11.97 | 11.69 | 72313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.