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 )

9.930 -0.030 (-0.30%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 11, 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, 2018 7.567 7.595 7.504 7.544 163,424 +0.01(+0.08%)
Oct 30, 2018 7.595 7.605 7.475 7.538 475,080 -0.03(-0.45%)
Oct 29, 2018 7.544 7.624 7.492 7.572 113,176 +0.04(+0.53%)
Oct 26, 2018 7.749 7.766 7.458 7.532 291,210 -0.23(-3.01%)
Oct 25, 2018 7.829 7.852 7.755 7.766 323,952 -0.08(-1.02%)
Oct 24, 2018 7.915 7.926 7.829 7.846 97,601 -0.09(-1.08%)
Oct 23, 2018 7.966 7.966 7.807 7.932 115,302 -0.06(-0.79%)
Oct 22, 2018 7.989 8.049 7.973 7.995 75,031 +0.00(+0.00%)
Oct 19, 2018 7.966 8.081 7.966 7.995 126,780 +0.03(+0.43%)
Oct 18, 2018 7.938 8.023 7.915 7.961 125,936 +0.00(+0.00%)
Oct 17, 2018 7.972 7.997 7.915 7.961 133,347 -0.06(-0.71%)
Oct 16, 2018 7.921 8.029 7.921 8.018 127,740 +0.13(+1.67%)
Oct 15, 2018 7.858 7.938 7.835 7.886 129,878 -0.02(-0.29%)
Oct 12, 2018 7.944 7.955 7.852 7.909 126,955 +0.02(+0.29%)
Oct 11, 2018 7.995 8.046 7.829 7.886 232,238 -0.17(-2.06%)
Oct 10, 2018 8.172 8.249 8.023 8.052 192,479 -0.16(-1.95%)
Oct 09, 2018 8.166 8.223 8.138 8.212 218,514 +0.00(+0.00%)
Oct 08, 2018 8.172 8.213 8.138 8.212 131,130 -0.02(-0.28%)
Oct 05, 2018 8.138 8.235 8.132 8.235 160,051 +0.06(+0.77%)
Oct 04, 2018 8.235 8.295 8.121 8.172 121,937 -0.13(-1.58%)
Oct 03, 2018 8.469 8.469 8.263 8.303 154,654 -0.12(-1.42%)
Oct 02, 2018 8.343 8.423 8.338 8.423 127,637 +0.05(+0.55%)
Oct 01, 2018 8.269 8.446 8.258 8.378 166,331 +0.09(+1.10%)
Sep 28, 2018 8.161 8.292 8.143 8.286 256,538 +0.14(+1.75%)
Sep 27, 2018 8.126 8.166 8.103 8.143 163,058 +0.00(+0.00%)
Sep 26, 2018 8.149 8.200 8.098 8.143 150,860 +0.01(+0.14%)
Sep 25, 2018 8.172 8.195 8.075 8.132 169,183 -0.05(-0.63%)
Sep 24, 2018 8.246 8.280 8.178 8.183 200,469 -0.05(-0.62%)
Sep 21, 2018 8.360 8.400 8.229 8.235 171,083 -0.13(-1.57%)
Sep 20, 2018 8.258 8.366 8.223 8.366 131,739 +0.11(+1.38%)
Sep 19, 2018 8.355 8.396 8.223 8.252 208,013 -0.13(-1.57%)
Sep 18, 2018 8.320 8.509 8.320 8.383 194,941 +0.05(+0.55%)
Sep 17, 2018 8.326 8.378 8.315 8.338 140,437 -0.02(-0.21%)
Sep 14, 2018 8.446 8.469 8.343 8.355 159,176 -0.10(-1.15%)
Sep 13, 2018 8.424 8.487 8.424 8.452 215,044 +0.01(+0.07%)
Sep 12, 2018 8.413 8.480 8.413 8.446 138,633 +0.02(+0.26%)
Sep 11, 2018 8.329 8.474 8.329 8.424 214,398 +0.03(+0.40%)
Sep 10, 2018 8.363 8.390 8.363 8.390 177,166 +0.03(+0.33%)
Sep 07, 2018 8.435 8.435 8.340 8.363 233,028 -0.05(-0.60%)
Sep 06, 2018 8.446 8.470 8.407 8.413 153,549 -0.03(-0.33%)
Sep 05, 2018 8.524 8.580 8.441 8.441 127,185 -0.06(-0.72%)
Sep 04, 2018 8.591 8.591 8.469 8.502 196,654 -0.09(-1.10%)
Aug 31, 2018 8.597 8.597 8.597 0 -0.02(-0.26%)
Aug 30, 2018 8.647 8.659 8.552 8.619 120,550 -0.02(-0.26%)
Aug 29, 2018 8.641 8.647 8.586 8.641 90,214 +0.05(+0.58%)
Aug 28, 2018 8.569 8.647 8.552 8.591 125,087 +0.02(+0.26%)
Aug 27, 2018 8.625 8.703 8.569 8.569 124,915 -0.04(-0.52%)
Aug 24, 2018 8.563 8.625 8.558 8.614 190,724 +0.04(+0.52%)
Aug 23, 2018 8.753 8.781 8.569 8.569 240,001 -0.16(-1.79%)
Aug 22, 2018 8.720 8.759 8.714 8.725 237,563 +0.03(+0.32%)
Aug 21, 2018 8.602 8.742 8.602 8.697 116,659 +0.09(+1.10%)
Aug 20, 2018 8.535 8.641 8.535 8.602 81,986 +0.02(+0.26%)
Aug 17, 2018 8.524 8.580 8.519 8.580 58,077 +0.05(+0.59%)
Aug 16, 2018 8.491 8.547 8.491 8.530 77,582 +0.02(+0.20%)
Aug 15, 2018 8.485 8.519 8.444 8.513 154,318 -0.01(-0.07%)
Aug 14, 2018 8.508 8.530 8.499 8.519 98,605 +0.04(+0.46%)
Aug 13, 2018 8.519 8.569 8.480 8.480 92,349 -0.09(-1.04%)
Aug 10, 2018 8.530 8.591 8.530 8.569 138,203 +0.03(+0.39%)
Aug 09, 2018 8.491 8.552 8.455 8.535 144,156 +0.00(+0.00%)
Aug 08, 2018 8.541 8.545 8.480 8.535 106,741 -0.01(-0.13%)
Aug 07, 2018 8.563 8.576 8.491 8.547 113,484 +0.01(+0.13%)
Aug 06, 2018 8.508 8.571 8.482 8.535 170,476 -0.02(-0.20%)
Aug 03, 2018 8.435 8.569 8.413 8.552 273,539 +0.11(+1.32%)
Aug 02, 2018 8.312 8.457 8.312 8.441 161,895 +0.07(+0.87%)
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.