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 )

9.950 -0.040 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2011 6.837 7.058 6.836 6.966 630,903 +0.17(+2.50%)
Nov 29, 2011 6.504 6.796 6.467 6.796 408,040 +0.29(+4.49%)
Nov 28, 2011 6.467 6.637 6.412 6.504 546,360 +0.15(+2.39%)
Nov 25, 2011 6.519 6.626 6.327 6.352 329,565 -0.16(-2.50%)
Nov 23, 2011 6.585 6.615 6.473 6.515 331,594 -0.09(-1.29%)
Nov 22, 2011 6.877 6.877 6.559 6.600 635,214 -0.28(-4.13%)
Nov 21, 2011 6.896 7.029 6.885 6.885 687,257 -0.03(-0.37%)
Nov 18, 2011 6.910 6.947 6.892 6.910 168,884 +0.01(+0.11%)
Nov 17, 2011 6.910 7.029 6.892 6.903 199,880 -0.06(-0.90%)
Nov 16, 2011 6.940 7.036 6.910 6.966 210,723 +0.03(+0.37%)
Nov 15, 2011 6.933 6.977 6.855 6.940 287,596 +0.01(+0.21%)
Nov 14, 2011 6.936 6.966 6.903 6.925 155,446 +0.01(+0.11%)
Nov 11, 2011 6.955 7.058 6.903 6.918 247,614 -0.03(-0.40%)
Nov 10, 2011 6.995 7.010 6.910 6.946 194,143 -0.05(-0.71%)
Nov 09, 2011 7.058 7.128 6.951 6.995 245,257 -0.17(-2.42%)
Nov 08, 2011 7.128 7.169 7.080 7.169 281,351 +0.04(+0.52%)
Nov 07, 2011 7.062 7.169 7.062 7.132 344,351 +0.08(+1.21%)
Nov 04, 2011 7.058 7.091 7.025 7.047 159,952 -0.02(-0.26%)
Nov 03, 2011 7.066 7.114 6.980 7.066 145,472 +0.00(+0.05%)
Nov 02, 2011 6.977 7.169 6.881 7.062 183,651 +0.09(+1.33%)
Nov 01, 2011 7.132 7.132 6.966 6.970 186,766 -0.18(-2.48%)
Oct 31, 2011 7.091 7.191 7.025 7.147 572,842 +0.04(+0.57%)
Oct 28, 2011 7.051 7.114 7.018 7.106 301,462 +0.05(+0.68%)
Oct 27, 2011 6.851 7.062 6.851 7.058 486,835 +0.17(+2.47%)
Oct 26, 2011 6.888 6.947 6.800 6.888 303,784 +0.07(+1.08%)
Oct 25, 2011 6.981 7.003 6.785 6.814 520,580 -0.20(-2.90%)
Oct 24, 2011 7.021 7.114 6.999 7.018 431,082 -0.07(-1.05%)
Oct 21, 2011 7.099 7.110 7.021 7.092 164,444 +0.02(+0.27%)
Oct 20, 2011 7.025 7.106 6.958 7.073 218,083 +0.05(+0.69%)
Oct 19, 2011 7.043 7.073 6.970 7.024 390,524 -0.02(-0.27%)
Oct 18, 2011 7.014 7.069 6.936 7.043 573,069 +0.02(+0.32%)
Oct 17, 2011 7.003 7.055 6.862 7.021 567,256 +0.01(+0.16%)
Oct 14, 2011 6.755 7.036 6.681 7.010 229,622 +0.26(+3.83%)
Oct 13, 2011 6.596 6.759 6.567 6.752 187,140 +0.16(+2.47%)
Oct 12, 2011 6.663 6.759 6.589 6.589 246,018 -0.06(-0.94%)
Oct 11, 2011 6.670 6.759 6.596 6.652 176,672 +0.02(+0.27%)
Oct 10, 2011 6.567 6.825 6.556 6.634 166,717 +0.06(+0.98%)
Oct 07, 2011 6.548 6.644 6.533 6.569 144,138 +0.02(+0.32%)
Oct 06, 2011 6.630 6.707 6.537 6.548 210,845 -0.07(-1.06%)
Oct 05, 2011 6.297 6.726 6.290 6.618 321,417 +0.33(+5.29%)
Oct 04, 2011 6.700 6.700 6.242 6.286 444,973 -0.16(-2.41%)
Oct 03, 2011 6.578 6.670 6.378 6.441 339,888 -0.10(-1.47%)
Sep 30, 2011 6.726 6.726 6.489 6.537 532,768 +0.05(+0.80%)
Sep 29, 2011 6.334 6.526 6.282 6.485 660,407 +0.24(+3.91%)
Sep 28, 2011 6.474 6.508 5.425 6.242 1,424,308 -0.24(-3.71%)
Sep 27, 2011 6.781 6.781 6.364 6.482 996,916 -0.06(-0.85%)
Sep 26, 2011 6.862 6.862 6.519 6.537 562,302 -0.18(-2.75%)
Sep 23, 2011 6.988 6.999 6.707 6.722 324,813 -0.30(-4.26%)
Sep 22, 2011 7.010 7.021 6.929 7.021 376,347 -0.02(-0.26%)
Sep 21, 2011 7.088 7.088 6.988 7.040 197,092 -0.05(-0.68%)
Sep 20, 2011 6.955 7.091 6.951 7.088 365,810 +0.05(+0.74%)
Sep 19, 2011 7.040 7.077 6.984 7.036 218,955 -0.07(-0.94%)
Sep 16, 2011 7.021 7.121 6.981 7.103 221,701 +0.16(+2.23%)
Sep 15, 2011 6.885 6.958 6.877 6.947 240,276 -0.06(-0.90%)
Sep 14, 2011 6.992 7.066 6.981 7.010 335,347 +0.03(+0.42%)
Sep 13, 2011 7.018 7.036 6.936 6.981 354,888 +0.01(+0.16%)
Sep 12, 2011 7.391 7.391 6.929 6.970 1,560,874 -0.42(-5.70%)
Sep 09, 2011 7.391 7.395 7.391 7.391 605,274 +0.00(+0.00%)
Sep 08, 2011 7.417 7.417 7.391 7.391 824,594 +0.00(+0.00%)
Sep 07, 2011 7.391 7.402 7.379 7.391 322,361 +0.00(+0.00%)
Sep 06, 2011 7.391 7.396 7.391 7.391 940,551 -0.00(-0.05%)
Sep 02, 2011 7.394 7.395 7.391 7.395 729,119 +0.00(+0.05%)
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.