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 )

9.600 +0.020 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Mar 31, 2020 6.173 6.452 5.874 6.140 589,916 +0.19(+3.28%)
Mar 30, 2020 5.646 5.952 5.620 5.945 333,895 +0.11(+1.89%)
Mar 27, 2020 5.848 6.030 5.562 5.835 413,242 -0.18(-2.92%)
Mar 26, 2020 5.549 6.215 5.529 6.010 671,835 +0.45(+8.06%)
Mar 25, 2020 5.035 5.809 4.965 5.562 416,312 +0.48(+9.46%)
Mar 24, 2020 4.711 5.133 4.711 5.081 298,745 +0.57(+12.52%)
Mar 23, 2020 4.867 5.048 4.158 4.516 523,934 -0.64(-12.47%)
Mar 20, 2020 4.711 5.620 4.711 5.159 667,190 +0.28(+5.73%)
Mar 19, 2020 3.548 4.964 3.548 4.880 504,959 +1.33(+37.55%)
Mar 18, 2020 5.360 5.367 3.548 3.548 985,934 -2.09(-37.10%)
Mar 17, 2020 5.659 5.724 5.373 5.640 919,352 +0.04(+0.70%)
Mar 16, 2020 5.848 6.432 5.510 5.601 217,585 -1.15(-17.04%)
Mar 13, 2020 7.030 7.238 5.731 6.751 563,918 +0.00(+0.00%)
Mar 12, 2020 7.015 7.404 6.638 6.751 430,206 -1.14(-14.42%)
Mar 11, 2020 8.574 8.618 7.857 7.888 484,517 -0.91(-10.36%)
Mar 10, 2020 8.473 8.884 8.171 8.800 499,429 +0.53(+6.46%)
Mar 09, 2020 9.114 9.114 8.178 8.266 512,530 -0.87(-9.56%)
Mar 06, 2020 9.164 9.258 9.114 9.139 234,183 -0.26(-2.81%)
Mar 05, 2020 9.391 9.506 9.309 9.403 125,625 -0.09(-0.93%)
Mar 04, 2020 9.240 9.545 9.240 9.491 176,699 +0.45(+4.93%)
Mar 03, 2020 9.120 9.334 8.838 9.045 242,994 -0.02(-0.21%)
Mar 02, 2020 8.687 9.084 8.643 9.064 283,111 +0.43(+5.03%)
Feb 28, 2020 8.706 8.756 8.200 8.630 620,141 -0.34(-3.78%)
Feb 27, 2020 9.315 9.350 8.913 8.970 271,955 -0.40(-4.29%)
Feb 26, 2020 9.366 9.516 9.334 9.372 234,212 +0.00(+0.00%)
Feb 25, 2020 9.881 9.897 9.315 9.372 490,058 -0.48(-4.91%)
Feb 24, 2020 9.900 9.900 9.812 9.856 220,338 -0.14(-1.45%)
Feb 21, 2020 10.00 10.03 9.988 10.00 124,728 +0.00(+0.00%)
Feb 20, 2020 10.00 10.05 9.982 10.00 155,418 +0.04(+0.38%)
Feb 19, 2020 9.975 10.03 9.963 9.963 205,676 -0.01(-0.06%)
Feb 18, 2020 9.969 10.06 9.963 9.969 326,576 +0.01(+0.06%)
Feb 14, 2020 9.900 9.963 9.856 9.963 289,548 +0.10(+1.02%)
Feb 13, 2020 9.787 9.868 9.787 9.862 100,582 -0.01(-0.13%)
Feb 12, 2020 9.900 9.917 9.837 9.875 250,043 +0.01(+0.13%)
Feb 11, 2020 9.931 9.944 9.856 9.862 163,196 -0.02(-0.19%)
Feb 10, 2020 9.881 9.912 9.875 9.881 121,355 +0.00(+0.00%)
Feb 07, 2020 9.881 9.919 9.875 9.881 72,387 +0.00(+0.00%)
Feb 06, 2020 9.881 9.912 9.856 9.881 106,507 +0.00(+0.00%)
Feb 05, 2020 9.812 9.900 9.811 9.881 83,902 +0.06(+0.58%)
Feb 04, 2020 9.818 9.875 9.798 9.824 111,609 +0.06(+0.58%)
Feb 03, 2020 9.799 9.880 9.598 9.768 194,980 -0.02(-0.19%)
Jan 31, 2020 9.919 9.931 9.730 9.787 151,933 -0.11(-1.08%)
Jan 30, 2020 9.969 10.02 9.824 9.894 198,556 -0.13(-1.32%)
Jan 29, 2020 10.00 10.06 9.963 10.03 115,936 +0.06(+0.63%)
Jan 28, 2020 9.850 9.963 9.837 9.963 210,369 +0.11(+1.15%)
Jan 27, 2020 9.881 9.928 9.799 9.850 148,180 -0.05(-0.51%)
Jan 24, 2020 9.988 10.03 9.881 9.900 145,887 -0.06(-0.57%)
Jan 23, 2020 9.925 9.994 9.903 9.956 82,858 -0.02(-0.19%)
Jan 22, 2020 9.950 9.975 9.868 9.975 126,467 +0.04(+0.38%)
Jan 21, 2020 9.875 9.941 9.843 9.938 124,494 +0.06(+0.64%)
Jan 17, 2020 9.994 10.02 9.868 9.875 287,957 -0.14(-1.44%)
Jan 16, 2020 10.02 10.03 9.957 10.02 163,488 +0.02(+0.19%)
Jan 15, 2020 9.975 10.01 9.969 10.00 150,927 +0.00(+0.00%)
Jan 14, 2020 9.887 10.00 9.755 10.00 313,125 +0.13(+1.34%)
Jan 13, 2020 9.799 9.872 9.774 9.868 218,834 +0.13(+1.36%)
Jan 10, 2020 9.730 9.736 9.642 9.736 120,114 +0.02(+0.19%)
Jan 09, 2020 9.592 9.718 9.592 9.718 123,729 +0.06(+0.59%)
Jan 08, 2020 9.630 9.661 9.570 9.661 146,263 +0.01(+0.13%)
Jan 07, 2020 9.674 9.680 9.523 9.648 264,993 -0.05(-0.52%)
Jan 06, 2020 9.554 9.724 9.512 9.699 147,448 +0.08(+0.78%)
Jan 03, 2020 9.661 9.711 9.554 9.623 130,932 -0.04(-0.39%)
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.