Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duff & Phelps Utility and Infrastructure Fund Inc. (NY: DPG )

9.540 -0.060 (-0.63%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.908 8.056 7.867 8.020 460,495 +0.13(+1.61%)
Oct 30, 2017 7.872 7.923 7.842 7.893 238,623 +0.01(+0.06%)
Oct 27, 2017 7.837 7.894 7.781 7.888 206,654 +0.09(+1.17%)
Oct 26, 2017 7.883 7.914 7.761 7.796 275,402 -0.06(-0.71%)
Oct 25, 2017 8.000 8.022 7.816 7.852 286,730 -0.16(-2.03%)
Oct 24, 2017 8.101 8.106 8.006 8.015 192,748 -0.04(-0.50%)
Oct 23, 2017 8.157 8.198 8.045 8.056 157,467 -0.10(-1.25%)
Oct 20, 2017 8.122 8.182 8.086 8.157 198,262 +0.03(+0.38%)
Oct 19, 2017 8.137 8.182 8.061 8.127 256,798 -0.02(-0.19%)
Oct 18, 2017 8.213 8.242 8.137 8.142 121,243 -0.09(-1.11%)
Oct 17, 2017 8.208 8.239 8.130 8.233 280,090 -0.01(-0.06%)
Oct 16, 2017 8.254 8.300 8.193 8.239 293,107 -0.01(-0.06%)
Oct 13, 2017 8.289 8.305 8.233 8.244 274,680 -0.04(-0.49%)
Oct 12, 2017 8.223 8.305 8.218 8.284 422,383 +0.04(+0.49%)
Oct 11, 2017 8.213 8.244 8.193 8.244 233,695 +0.06(+0.68%)
Oct 10, 2017 8.142 8.239 8.142 8.188 269,481 +0.05(+0.62%)
Oct 09, 2017 8.183 8.203 8.132 8.137 247,629 -0.04(-0.44%)
Oct 06, 2017 8.198 8.239 8.178 8.172 168,263 -0.04(-0.50%)
Oct 05, 2017 8.162 8.223 8.162 8.213 172,258 +0.04(+0.44%)
Oct 04, 2017 8.183 8.218 8.162 8.178 203,539 -0.04(-0.50%)
Oct 03, 2017 8.228 8.259 8.218 8.218 205,384 -0.05(-0.61%)
Oct 02, 2017 8.254 8.320 8.254 8.269 154,013 +0.02(+0.18%)
Sep 29, 2017 8.259 8.330 8.251 8.254 294,621 +0.02(+0.25%)
Sep 28, 2017 8.228 8.233 8.111 8.233 314,068 +0.03(+0.31%)
Sep 27, 2017 8.233 8.259 8.198 8.208 181,158 -0.04(-0.49%)
Sep 26, 2017 8.137 8.249 8.137 8.249 338,166 +0.07(+0.87%)
Sep 25, 2017 8.198 8.212 8.117 8.178 220,753 -0.01(-0.06%)
Sep 22, 2017 8.233 8.254 8.076 8.183 260,210 -0.02(-0.19%)
Sep 21, 2017 8.264 8.264 8.162 8.198 134,809 -0.04(-0.43%)
Sep 20, 2017 8.228 8.264 8.193 8.233 100,954 -0.02(-0.25%)
Sep 19, 2017 8.254 8.264 8.208 8.254 142,354 +0.04(+0.43%)
Sep 18, 2017 8.269 8.274 8.172 8.218 257,864 -0.06(-0.74%)
Sep 15, 2017 8.289 8.321 8.264 8.279 147,122 -0.04(-0.43%)
Sep 14, 2017 8.340 8.340 8.264 8.315 135,887 +0.02(+0.25%)
Sep 13, 2017 8.280 8.339 8.280 8.295 226,619 +0.00(+0.00%)
Sep 12, 2017 8.319 8.335 8.290 8.295 160,553 -0.03(-0.36%)
Sep 11, 2017 8.314 8.339 8.304 8.324 146,186 +0.03(+0.36%)
Sep 08, 2017 8.314 8.324 8.265 8.295 82,903 -0.01(-0.18%)
Sep 07, 2017 8.270 8.329 8.250 8.309 205,157 +0.08(+0.97%)
Sep 06, 2017 8.230 8.290 8.197 8.230 139,088 -0.00(-0.06%)
Sep 05, 2017 8.250 8.275 8.200 8.235 139,170 -0.05(-0.66%)
Sep 01, 2017 8.245 8.290 8.200 8.290 101,259 +0.06(+0.73%)
Aug 31, 2017 8.165 8.232 8.140 8.230 198,599 +0.04(+0.55%)
Aug 30, 2017 8.130 8.195 8.109 8.185 185,265 +0.04(+0.55%)
Aug 29, 2017 8.021 8.155 7.991 8.140 199,130 +0.03(+0.37%)
Aug 28, 2017 8.140 8.140 8.085 8.110 121,726 -0.03(-0.37%)
Aug 25, 2017 8.175 8.200 8.140 8.140 159,563 -0.03(-0.37%)
Aug 24, 2017 8.145 8.180 8.120 8.170 145,318 +0.04(+0.55%)
Aug 23, 2017 8.046 8.170 8.027 8.125 224,303 +0.07(+0.93%)
Aug 22, 2017 8.046 8.085 8.016 8.051 217,522 +0.02(+0.31%)
Aug 21, 2017 8.075 8.095 7.951 8.026 287,705 -0.01(-0.12%)
Aug 18, 2017 8.016 8.051 7.976 8.036 168,387 +0.00(+0.06%)
Aug 17, 2017 8.046 8.080 8.026 8.031 168,895 -0.03(-0.43%)
Aug 16, 2017 8.041 8.066 8.025 8.066 166,637 +0.05(+0.62%)
Aug 15, 2017 8.056 8.093 7.961 8.016 380,345 -0.08(-1.04%)
Aug 14, 2017 8.061 8.130 8.061 8.100 133,197 +0.08(+0.99%)
Aug 11, 2017 7.851 8.085 7.712 8.021 744,752 -0.01(-0.12%)
Aug 10, 2017 8.105 8.115 8.016 8.031 193,632 -0.06(-0.74%)
Aug 09, 2017 8.080 8.153 8.056 8.090 241,285 -0.07(-0.85%)
Aug 08, 2017 8.245 8.265 8.140 8.160 267,684 -0.10(-1.21%)
Aug 07, 2017 8.245 8.285 8.180 8.260 254,363 -0.04(-0.48%)
Aug 04, 2017 8.374 8.387 8.235 8.300 299,061 -0.10(-1.19%)
Aug 03, 2017 8.439 8.464 8.399 8.399 187,235 -0.07(-0.88%)
Aug 02, 2017 8.409 8.474 8.379 8.474 197,549 +0.06(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.