Duff and Phelps Utility and Infrastructure Fund Inc (DPG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.42718446602 | 10.3 | 10.62 | 10.16 | 80079 | 10.37940604 | CS |
| 4 | 0.66 | 6.67340748231 | 9.89 | 10.62 | 9.73 | 96254 | 10.1158263 | CS |
| 12 | 1.05 | 11.0526315789 | 9.5 | 10.62 | 9.4464 | 114264 | 9.93547208 | CS |
| 26 | 1.69 | 19.0744920993 | 8.86 | 10.62 | 8.7 | 129077 | 9.48385025 | CS |
| 52 | 0.53 | 5.28942115768 | 10.02 | 10.62 | 7.9 | 151228 | 9.24746989 | CS |
| 156 | -3.9 | -26.9896193772 | 14.45 | 15.68 | 7.9 | 116008 | 11.50468282 | CS |
| 260 | -5.1 | -32.5878594249 | 15.65 | 16.06 | 5.46 | 129035 | 12.02362138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.55 | 0.12 | 1.15 | 10.52 | 10.62 | 10.5 | 69140 |
| 1721947200 | 10.43 | 0.01 | 0.10 | 10.48 | 10.56 | 10.42 | 83382 |
| 1721860800 | 10.42 | 0.01 | 0.10 | 10.4611 | 10.4699 | 10.4 | 70516 |
| 1721774400 | 10.41 | 0.03 | 0.24 | 10.48 | 10.48 | 10.37 | 101144 |
| 1721688000 | 10.385 | 0.15 | 1.42 | 10.31 | 10.39 | 10.3003 | 79794 |
| 1721428800 | 10.24 | -0.01 | -0.10 | 10.29 | 10.3 | 10.16 | 60418 |
| 1721342400 | 10.25 | 0 | 0.00 | 10.28 | 10.37 | 10.23 | 140591 |
| 1721256000 | 10.25 | 0.05 | 0.49 | 10.165 | 10.31 | 10.165 | 129521 |
| 1721169600 | 10.2 | 0 | 0.00 | 10.27 | 10.32 | 10.14 | 123715 |
| 1721083200 | 10.2 | -0.04 | -0.39 | 10.28 | 10.31 | 10.2 | 105825 |
| 1720824000 | 10.24 | 0.15 | 1.49 | 10.13 | 10.29 | 10.12 | 77276 |
| 1720737600 | 10.09 | 0.13 | 1.31 | 10.04 | 10.19 | 9.98 | 127978 |
| 1720651200 | 9.96 | 0.15 | 1.53 | 9.91 | 9.99 | 9.8108 | 133762 |
| 1720564800 | 9.81 | -0.02 | -0.20 | 9.81 | 9.88 | 9.7899999 | 110644 |
| 1720478400 | 9.83 | -0.02 | -0.20 | 9.93 | 9.9396 | 9.81 | 98867 |
| 1720219200 | 9.85 | 0 | 0.00 | 9.8699999 | 9.92 | 9.7901 | 56371 |
| 1720040640 | 9.85 | 0.09 | 0.92 | 9.73 | 9.89 | 9.73 | 38843 |
| 1719960000 | 9.76 | -0.06 | -0.61 | 9.86 | 9.88 | 9.75 | 75001 |
| 1719873600 | 9.82 | -0.01 | -0.10 | 9.89 | 9.9 | 9.7899999 | 110197 |
| 1719614400 | 9.83 | 0.05 | 0.51 | 9.82 | 10 | 9.74 | 210380 |
| 1719528000 | 9.78 | 0.09 | 0.93 | 9.64 | 9.81 | 9.64 | 117908 |
| 1719441600 | 9.69 | 0.03 | 0.31 | 9.7 | 9.8 | 9.63 | 127131 |
| 1719355200 | 9.66 | -0.2 | -2.03 | 9.91 | 9.93 | 9.66 | 142151 |
| 1719268800 | 9.86 | 0.26 | 2.71 | 9.58 | 9.885 | 9.5 | 146194 |
| 1719009600 | 9.6 | 0.01 | 0.10 | 9.61 | 9.7 | 9.57 | 165066 |
| 1718923200 | 9.59 | 0.08 | 0.84 | 9.49 | 9.63 | 9.48 | 133190 |
| 1718750400 | 9.51 | -0.09 | -0.94 | 9.55 | 9.6 | 9.5 | 101931 |
| 1718664000 | 9.6 | -0.19 | -1.94 | 9.5399999 | 9.98 | 9.5399999 | 106672 |
| 1718404800 | 9.7899999 | -0.08 | -0.81 | 9.82 | 9.84 | 9.75 | 107036 |
| 1718318400 | 9.8699999 | 0 | 0.00 | 9.91 | 9.91 | 9.8101 | 70629 |
| 1718232000 | 9.8699999 | -0.01 | -0.10 | 9.94 | 9.94 | 9.85 | 54097 |
| 1718145600 | 9.88 | -0.08 | -0.80 | 9.9 | 9.93 | 9.861 | 56986 |
| 1718059200 | 9.96 | 0.01 | 0.10 | 9.93 | 10 | 9.92 | 85486 |
| 1717800000 | 9.95 | -0.04 | -0.40 | 10 | 10.03 | 9.93 | 81396 |
| 1717713600 | 9.99 | -0.06 | -0.60 | 10.03 | 10.22 | 9.96 | 71427 |
| 1717627200 | 10.05 | -0.02 | -0.20 | 10.07 | 10.1 | 10.0325 | 110755 |
| 1717540800 | 10.07 | 0.09 | 0.90 | 10.01 | 10.08 | 9.929 | 107265 |
| 1717454400 | 9.98 | -0.02 | -0.20 | 10.07 | 10.07 | 9.86 | 58368 |
| 1717195200 | 10 | 0.29 | 2.99 | 9.77 | 10.01 | 9.77 | 173710 |
| 1717108800 | 9.71 | 0.1 | 1.04 | 9.63 | 9.71 | 9.5813 | 68057 |
| 1717022400 | 9.61 | -0.14 | -1.45 | 9.72 | 9.7399 | 9.6 | 94151 |
| 1716936000 | 9.751 | -0.08 | -0.80 | 9.83 | 9.92 | 9.71 | 110871 |
| 1716590400 | 9.83 | -0.04 | -0.41 | 9.91 | 9.9311 | 9.82 | 158475 |
| 1716504000 | 9.8699999 | -0.15 | -1.50 | 10.05 | 10.05 | 9.86 | 124872 |
| 1716417600 | 10.02 | -0.24 | -2.34 | 10.27 | 10.28 | 10 | 257438 |
| 1716331200 | 10.26 | 0.1 | 0.98 | 10.16 | 10.29 | 10.16 | 130047 |
| 1716244800 | 10.16 | -0.06 | -0.59 | 10.26 | 10.26 | 10.14 | 157226 |
| 1715985600 | 10.22 | 0.1 | 0.99 | 10.14 | 10.23 | 10.1005 | 142083 |
| 1715899200 | 10.12 | 0.09 | 0.90 | 10.06 | 10.15 | 10.04 | 91311 |
| 1715812800 | 10.03 | 0.05 | 0.50 | 10.13 | 10.13 | 10.0073 | 209657 |
| 1715726400 | 9.98 | 0.07 | 0.71 | 9.95 | 10.0096 | 9.9212 | 95843 |
| 1715640000 | 9.91 | -0.01 | -0.10 | 9.97 | 10.04 | 9.885 | 153653 |
| 1715380800 | 9.92 | -0.03 | -0.30 | 9.96 | 10.03 | 9.92 | 165373 |
| 1715294400 | 9.95 | 0.13 | 1.32 | 9.7899999 | 9.98 | 9.7899999 | 175593 |
| 1715208000 | 9.82 | 0.13 | 1.34 | 9.69 | 9.82 | 9.6649999 | 117399 |
| 1715121600 | 9.69 | 0.1 | 1.04 | 9.6 | 9.7195 | 9.525 | 159607 |
| 1715035200 | 9.59 | 0.1 | 1.05 | 9.49 | 9.6 | 9.4695 | 105067 |
| 1714776000 | 9.49 | 0.06 | 0.64 | 9.5 | 9.53 | 9.4464 | 110414 |
| 1714689600 | 9.43 | 0.05 | 0.53 | 9.38 | 9.48 | 9.342 | 92013 |
| 1714603200 | 9.38 | 0.08 | 0.86 | 9.2899999 | 9.445 | 9.26 | 184499 |
| 1714516800 | 9.3 | -0.09 | -0.96 | 9.32 | 9.41 | 9.285 | 172124 |
| 1714430400 | 9.39 | 0.04 | 0.37 | 9.36 | 9.43 | 9.35 | 123200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
