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 (%)
Dec 31, 2020 8.893 8.893 8.893 395,011 +0.20(+2.26%)
Dec 30, 2020 8.733 8.806 8.653 8.697 395,011 -0.03(-0.33%)
Dec 29, 2020 8.864 8.922 8.697 8.726 458,706 -0.08(-0.91%)
Dec 28, 2020 8.857 8.930 8.755 8.806 926,123 +0.04(+0.42%)
Dec 24, 2020 8.609 8.769 8.485 8.769 1,515,032 +0.54(+6.55%)
Dec 23, 2020 8.274 8.336 8.164 8.230 252,545 +0.02(+0.27%)
Dec 22, 2020 8.266 8.309 8.194 8.208 187,273 -0.09(-1.14%)
Dec 21, 2020 8.310 8.405 8.179 8.303 277,903 -0.09(-1.13%)
Dec 18, 2020 8.434 8.500 8.395 8.398 177,375 -0.01(-0.17%)
Dec 17, 2020 8.419 8.464 8.376 8.412 211,646 +0.01(+0.17%)
Dec 16, 2020 8.485 8.521 8.390 8.398 207,631 -0.07(-0.86%)
Dec 15, 2020 8.471 8.543 8.456 8.471 292,687 +0.00(+0.00%)
Dec 14, 2020 8.653 8.682 8.471 8.471 305,684 -0.12(-1.36%)
Dec 11, 2020 8.495 8.594 8.474 8.587 273,191 +0.10(+1.17%)
Dec 10, 2020 8.474 8.559 8.431 8.488 248,032 -0.01(-0.17%)
Dec 09, 2020 8.538 8.566 8.431 8.502 277,132 +0.00(+0.00%)
Dec 08, 2020 8.431 8.531 8.389 8.502 238,374 +0.02(+0.25%)
Dec 07, 2020 8.516 8.516 8.410 8.481 272,105 -0.04(-0.42%)
Dec 04, 2020 8.417 8.531 8.417 8.516 257,512 +0.12(+1.48%)
Dec 03, 2020 8.403 8.474 8.375 8.392 202,064 -0.02(-0.29%)
Dec 02, 2020 8.431 8.495 8.389 8.417 321,665 -0.01(-0.17%)
Dec 01, 2020 8.431 8.474 8.361 8.431 459,633 +0.04(+0.42%)
Nov 30, 2020 8.594 8.658 8.368 8.396 441,929 -0.17(-1.98%)
Nov 27, 2020 8.601 8.644 8.512 8.566 114,842 +0.04(+0.50%)
Nov 25, 2020 8.502 8.570 8.502 8.523 124,588 +0.03(+0.33%)
Nov 24, 2020 8.531 8.587 8.488 8.495 189,193 +0.05(+0.59%)
Nov 23, 2020 8.389 8.467 8.361 8.446 172,798 +0.13(+1.62%)
Nov 20, 2020 8.375 8.413 8.262 8.311 106,508 +0.00(+0.00%)
Nov 19, 2020 8.304 8.368 8.233 8.311 201,798 -0.04(-0.42%)
Nov 18, 2020 8.431 8.531 8.339 8.346 151,735 -0.03(-0.34%)
Nov 17, 2020 8.346 8.438 8.318 8.375 132,019 -0.01(-0.17%)
Nov 16, 2020 8.325 8.440 8.325 8.389 186,908 +0.11(+1.28%)
Nov 13, 2020 8.226 8.332 8.207 8.283 201,715 +0.08(+1.04%)
Nov 12, 2020 8.297 8.325 8.120 8.198 256,742 -0.10(-1.19%)
Nov 11, 2020 8.212 8.311 8.141 8.297 291,839 +0.17(+2.09%)
Nov 10, 2020 7.943 8.141 7.929 8.127 268,864 +0.25(+3.24%)
Nov 09, 2020 8.127 8.141 7.695 7.872 278,823 +0.23(+3.06%)
Nov 06, 2020 7.646 7.677 7.547 7.639 161,880 +0.04(+0.56%)
Nov 05, 2020 7.483 7.631 7.483 7.596 186,509 +0.16(+2.09%)
Nov 04, 2020 7.440 7.554 7.394 7.440 214,014 +0.00(+0.00%)
Nov 03, 2020 7.341 7.490 7.341 7.440 121,317 +0.10(+1.35%)
Nov 02, 2020 7.221 7.370 7.207 7.341 374,220 +0.12(+1.67%)
Oct 30, 2020 7.256 7.299 7.157 7.221 126,425 -0.12(-1.64%)
Oct 29, 2020 7.327 7.384 7.164 7.341 234,789 +0.00(+0.00%)
Oct 28, 2020 7.518 7.525 7.306 7.341 264,871 -0.28(-3.71%)
Oct 27, 2020 7.639 7.716 7.610 7.624 104,910 -0.05(-0.65%)
Oct 26, 2020 7.752 7.752 7.639 7.674 107,429 -0.11(-1.45%)
Oct 23, 2020 7.851 7.851 7.752 7.787 103,824 -0.02(-0.27%)
Oct 22, 2020 7.681 7.819 7.674 7.808 100,251 +0.12(+1.57%)
Oct 21, 2020 7.716 7.745 7.660 7.688 167,993 -0.02(-0.28%)
Oct 20, 2020 7.653 7.745 7.610 7.709 146,505 +0.11(+1.49%)
Oct 19, 2020 7.766 7.766 7.575 7.596 201,495 -0.16(-2.10%)
Oct 16, 2020 7.780 7.815 7.731 7.759 76,137 -0.01(-0.09%)
Oct 15, 2020 7.787 7.787 7.681 7.766 83,658 -0.06(-0.72%)
Oct 14, 2020 7.780 7.823 7.731 7.823 179,014 +0.03(+0.36%)
Oct 13, 2020 7.794 7.794 7.653 7.794 155,116 +0.01(+0.09%)
Oct 12, 2020 7.695 7.787 7.695 7.787 161,239 +0.06(+0.73%)
Oct 09, 2020 7.773 7.773 7.653 7.731 204,823 +0.00(+0.00%)
Oct 08, 2020 7.646 7.731 7.639 7.731 224,850 +0.13(+1.68%)
Oct 07, 2020 7.667 7.695 7.539 7.603 309,581 -0.01(-0.19%)
Oct 06, 2020 7.617 7.738 7.568 7.617 238,681 +0.05(+0.65%)
Oct 05, 2020 7.433 7.603 7.412 7.568 187,363 +0.16(+2.10%)
Oct 02, 2020 7.292 7.419 7.256 7.412 188,719 +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.