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 (%)
May 30, 2014 8.316 8.339 8.289 8.339 258,565 +0.04(+0.52%)
May 29, 2014 8.320 8.320 8.261 8.296 309,606 +0.01(+0.14%)
May 28, 2014 8.316 8.324 8.277 8.285 233,528 -0.01(-0.09%)
May 27, 2014 8.320 8.351 8.281 8.292 292,769 +0.01(+0.09%)
May 23, 2014 8.304 8.285 8.285 8.285 227,022 +0.01(+0.14%)
May 22, 2014 8.304 8.312 8.273 8.273 195,134 -0.00(-0.05%)
May 21, 2014 8.308 8.308 8.261 8.277 221,635 +0.01(+0.14%)
May 20, 2014 8.261 8.288 8.234 8.265 232,820 +0.02(+0.24%)
May 19, 2014 8.285 8.339 8.234 8.245 309,617 -0.02(-0.24%)
May 16, 2014 8.230 8.355 8.214 8.265 586,707 +0.08(+1.00%)
May 15, 2014 8.163 8.187 8.120 8.183 353,012 +0.05(+0.63%)
May 14, 2014 8.183 8.183 8.114 8.132 286,388 -0.03(-0.34%)
May 13, 2014 8.195 8.238 8.140 8.159 363,647 -0.01(-0.14%)
May 12, 2014 8.105 8.171 8.089 8.171 457,920 +0.10(+1.21%)
May 09, 2014 8.136 8.136 8.046 8.073 214,594 -0.04(-0.53%)
May 08, 2014 8.101 8.128 8.077 8.116 246,181 +0.01(+0.14%)
May 07, 2014 8.085 8.109 8.058 8.105 215,965 +0.05(+0.58%)
May 06, 2014 7.979 8.066 7.979 8.058 284,792 +0.05(+0.64%)
May 05, 2014 8.038 8.038 7.983 8.007 201,055 -0.03(-0.39%)
May 02, 2014 8.089 8.089 7.983 8.038 303,371 -0.01(-0.15%)
May 01, 2014 8.011 8.066 8.007 8.050 193,677 +0.05(+0.68%)
Apr 30, 2014 7.995 8.030 7.964 7.995 317,199 +0.04(+0.44%)
Apr 29, 2014 7.972 8.007 7.944 7.960 303,330 +0.02(+0.20%)
Apr 28, 2014 7.909 7.948 7.874 7.944 247,428 +0.08(+0.99%)
Apr 25, 2014 7.917 7.921 7.846 7.866 243,409 -0.03(-0.40%)
Apr 24, 2014 7.976 7.987 7.886 7.897 292,053 -0.06(-0.79%)
Apr 23, 2014 7.929 7.972 7.917 7.960 266,176 +0.05(+0.59%)
Apr 22, 2014 7.893 7.929 7.878 7.913 385,523 +0.03(+0.35%)
Apr 21, 2014 7.913 7.929 7.874 7.886 218,317 -0.01(-0.15%)
Apr 17, 2014 7.897 7.897 7.897 7.897 267,416 +0.03(+0.35%)
Apr 16, 2014 7.839 7.901 7.839 7.870 357,642 +0.05(+0.60%)
Apr 15, 2014 7.823 7.843 7.784 7.823 254,244 +0.00(+0.05%)
Apr 14, 2014 7.819 7.823 7.772 7.819 201,057 +0.03(+0.40%)
Apr 11, 2014 7.702 7.796 7.698 7.788 385,518 +0.04(+0.45%)
Apr 10, 2014 7.811 7.843 7.745 7.753 307,408 -0.05(-0.70%)
Apr 09, 2014 7.815 7.843 7.788 7.807 332,963 -0.00(-0.05%)
Apr 08, 2014 7.760 7.811 7.725 7.811 250,215 +0.05(+0.66%)
Apr 07, 2014 7.776 7.780 7.710 7.760 182,147 +0.00(+0.00%)
Apr 04, 2014 7.803 7.811 7.725 7.760 337,585 +0.03(+0.35%)
Apr 03, 2014 7.784 7.784 7.694 7.733 247,904 -0.02(-0.30%)
Apr 02, 2014 7.749 7.803 7.694 7.757 325,953 -0.03(-0.35%)
Apr 01, 2014 7.792 7.800 7.733 7.784 256,164 +0.04(+0.54%)
Mar 31, 2014 7.753 7.803 7.700 7.742 431,283 +0.02(+0.32%)
Mar 28, 2014 7.678 8.242 7.663 7.717 267,687 +0.07(+0.87%)
Mar 27, 2014 7.682 7.702 7.639 7.651 181,032 -0.03(-0.41%)
Mar 26, 2014 7.627 7.682 7.627 7.682 288,781 +0.05(+0.72%)
Mar 25, 2014 7.584 7.627 7.580 7.627 235,507 +0.07(+0.88%)
Mar 24, 2014 7.588 7.604 7.549 7.561 190,627 +0.00(+0.05%)
Mar 21, 2014 7.518 7.592 7.518 7.557 183,358 +0.06(+0.84%)
Mar 20, 2014 7.510 7.518 7.436 7.494 295,740 -0.03(-0.36%)
Mar 19, 2014 7.549 7.553 7.471 7.522 255,039 -0.03(-0.36%)
Mar 18, 2014 7.463 7.549 7.463 7.549 228,369 +0.09(+1.26%)
Mar 17, 2014 7.408 7.487 7.408 7.455 236,292 +0.05(+0.74%)
Mar 14, 2014 7.455 7.483 7.401 7.401 217,468 -0.05(-0.73%)
Mar 13, 2014 7.459 7.498 7.436 7.455 252,212 +0.03(+0.37%)
Mar 12, 2014 7.386 7.443 7.386 7.428 210,733 +0.04(+0.57%)
Mar 11, 2014 7.451 7.460 7.374 7.386 233,747 -0.04(-0.57%)
Mar 10, 2014 7.439 7.470 7.416 7.428 161,495 +0.00(+0.05%)
Mar 07, 2014 7.466 7.466 7.420 7.424 231,737 -0.03(-0.36%)
Mar 06, 2014 7.451 7.482 7.439 7.451 292,166 -0.01(-0.10%)
Mar 05, 2014 7.470 7.482 7.447 7.459 173,329 -0.01(-0.10%)
Mar 04, 2014 7.409 7.466 7.409 7.466 297,811 +0.08(+1.09%)
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.