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 )

10.00 +0.29 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2013 7.267 7.301 7.226 7.248 122,724 +0.00(+0.00%)
Nov 27, 2013 7.150 7.271 7.148 7.248 242,610 +0.07(+1.00%)
Nov 26, 2013 7.165 7.241 7.158 7.177 210,760 -0.02(-0.21%)
Nov 25, 2013 7.207 7.241 7.188 7.192 190,629 -0.03(-0.42%)
Nov 22, 2013 7.271 7.282 7.218 7.222 195,253 -0.03(-0.36%)
Nov 21, 2013 7.177 7.256 7.163 7.248 167,878 +0.07(+1.00%)
Nov 20, 2013 7.218 7.248 7.139 7.177 268,769 +0.00(+0.05%)
Nov 19, 2013 7.301 7.301 7.150 7.173 266,524 -0.08(-1.04%)
Nov 18, 2013 7.226 7.267 7.213 7.248 162,646 +0.06(+0.89%)
Nov 15, 2013 7.218 7.229 7.169 7.184 449,516 +0.02(+0.32%)
Nov 14, 2013 7.158 7.229 7.143 7.162 249,520 +0.08(+1.17%)
Nov 12, 2013 7.199 7.199 7.064 7.079 240,946 -0.12(-1.67%)
Nov 11, 2013 7.222 7.244 7.173 7.199 131,873 -0.01(-0.16%)
Nov 08, 2013 7.256 7.256 7.162 7.211 184,208 -0.05(-0.67%)
Nov 07, 2013 7.331 7.342 7.229 7.260 145,339 -0.05(-0.62%)
Nov 06, 2013 7.294 7.324 7.267 7.305 196,275 +0.06(+0.83%)
Nov 05, 2013 7.297 7.297 7.222 7.245 249,698 -0.06(-0.77%)
Nov 04, 2013 7.324 7.335 7.271 7.301 201,562 -0.00(-0.05%)
Nov 01, 2013 7.324 7.376 7.275 7.305 206,096 +0.00(+0.05%)
Oct 31, 2013 7.354 7.376 7.289 7.301 221,022 -0.04(-0.51%)
Oct 30, 2013 7.384 7.433 7.282 7.339 358,104 -0.05(-0.71%)
Oct 29, 2013 7.369 7.410 7.320 7.391 250,120 +0.05(+0.62%)
Oct 28, 2013 7.376 7.380 7.305 7.346 187,229 +0.00(+0.00%)
Oct 25, 2013 7.286 7.365 7.286 7.346 239,430 +0.05(+0.62%)
Oct 24, 2013 7.335 7.346 7.286 7.301 273,874 -0.01(-0.15%)
Oct 23, 2013 7.305 7.346 7.301 7.312 186,591 -0.05(-0.61%)
Oct 22, 2013 7.256 7.358 7.256 7.358 311,636 +0.14(+1.98%)
Oct 21, 2013 7.256 7.256 7.170 7.214 274,177 -0.02(-0.21%)
Oct 18, 2013 7.196 7.267 7.196 7.229 173,035 +0.03(+0.47%)
Oct 17, 2013 7.090 7.196 7.083 7.196 174,923 +0.12(+1.65%)
Oct 16, 2013 7.019 7.079 7.019 7.079 140,567 +0.09(+1.29%)
Oct 15, 2013 7.135 7.135 6.970 6.988 309,241 -0.11(-1.59%)
Oct 14, 2013 7.147 7.188 7.079 7.101 206,969 -0.05(-0.70%)
Oct 11, 2013 7.158 7.158 7.098 7.151 190,273 +0.02(+0.28%)
Oct 10, 2013 7.090 7.150 7.067 7.132 208,379 +0.11(+1.56%)
Oct 09, 2013 7.060 7.064 6.988 7.022 222,288 +0.01(+0.16%)
Oct 08, 2013 7.079 7.086 7.007 7.011 231,608 -0.05(-0.69%)
Oct 07, 2013 7.037 7.064 6.996 7.060 218,896 +0.02(+0.21%)
Oct 04, 2013 7.067 7.079 7.016 7.045 293,405 +0.01(+0.11%)
Oct 03, 2013 7.075 7.075 6.977 7.037 227,979 -0.02(-0.32%)
Oct 02, 2013 7.052 7.067 6.996 7.060 317,144 +0.01(+0.11%)
Oct 01, 2013 7.067 7.071 7.007 7.052 325,826 +0.03(+0.43%)
Sep 27, 2013 7.007 7.022 6.981 7.022 388,712 +0.02(+0.22%)
Sep 26, 2013 6.992 7.052 6.992 7.007 284,133 +0.03(+0.43%)
Sep 25, 2013 6.970 7.007 6.942 6.977 420,682 +0.01(+0.11%)
Sep 24, 2013 6.902 6.970 6.894 6.970 443,215 +0.09(+1.31%)
Sep 23, 2013 6.872 6.902 6.853 6.879 217,760 +0.02(+0.22%)
Sep 20, 2013 6.928 6.928 6.830 6.864 599,151 -0.06(-0.92%)
Sep 19, 2013 6.966 6.973 6.905 6.928 249,905 -0.02(-0.33%)
Sep 18, 2013 6.830 6.951 6.789 6.951 400,988 +0.14(+2.05%)
Sep 17, 2013 6.815 6.823 6.762 6.811 238,583 +0.01(+0.11%)
Sep 16, 2013 6.849 6.924 6.789 6.804 199,595 -0.05(-0.66%)
Sep 13, 2013 6.890 6.890 6.826 6.849 154,558 -0.03(-0.44%)
Sep 12, 2013 6.815 6.898 6.785 6.879 146,693 +0.10(+1.50%)
Sep 11, 2013 6.818 6.862 6.774 6.777 211,158 -0.05(-0.70%)
Sep 10, 2013 6.870 6.870 6.785 6.825 203,703 +0.01(+0.16%)
Sep 09, 2013 6.774 6.814 6.718 6.814 143,734 +0.06(+0.93%)
Sep 06, 2013 6.796 6.814 6.689 6.752 188,639 -0.06(-0.87%)
Sep 05, 2013 6.748 6.811 6.633 6.811 237,488 +0.10(+1.49%)
Sep 04, 2013 6.652 6.766 6.652 6.711 134,875 +0.06(+0.89%)
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.