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 31, 2018 7.912 7.983 7.912 7.961 164,633 +0.01(+0.14%)
May 30, 2018 7.863 7.950 7.863 7.950 198,555 +0.11(+1.46%)
May 29, 2018 7.836 7.863 7.782 7.836 136,321 -0.03(-0.35%)
May 25, 2018 7.863 7.863 7.863 0 -0.05(-0.62%)
May 24, 2018 7.928 7.956 7.885 7.912 152,682 +0.01(+0.07%)
May 23, 2018 7.934 7.945 7.896 7.907 248,990 -0.05(-0.62%)
May 22, 2018 7.950 8.005 7.945 7.956 161,445 -0.01(-0.07%)
May 21, 2018 7.890 7.961 7.863 7.961 148,437 +0.09(+1.18%)
May 18, 2018 7.869 7.885 7.841 7.869 237,733 +0.02(+0.21%)
May 17, 2018 7.879 7.896 7.820 7.852 209,017 +0.02(+0.21%)
May 16, 2018 7.912 7.912 7.782 7.836 147,741 -0.03(-0.41%)
May 15, 2018 7.885 7.890 7.820 7.869 155,048 -0.02(-0.21%)
May 14, 2018 7.885 7.928 7.782 7.885 118,494 +0.05(+0.69%)
May 11, 2018 7.874 7.890 7.825 7.830 144,839 -0.06(-0.76%)
May 10, 2018 7.809 7.890 7.809 7.890 93,764 +0.08(+1.05%)
May 09, 2018 7.749 7.864 7.749 7.809 146,675 +0.07(+0.84%)
May 08, 2018 7.836 7.856 7.722 7.743 244,712 -0.09(-1.18%)
May 07, 2018 7.787 7.890 7.787 7.836 129,250 +0.05(+0.70%)
May 04, 2018 7.760 7.803 7.749 7.782 181,472 +0.01(+0.14%)
May 03, 2018 7.733 7.787 7.711 7.771 186,525 -0.01(-0.07%)
May 02, 2018 7.727 7.798 7.716 7.776 219,692 +0.04(+0.49%)
May 01, 2018 7.711 7.760 7.711 7.738 81,222 -0.01(-0.14%)
Apr 30, 2018 7.733 7.797 7.733 7.749 165,557 +0.00(+0.00%)
Apr 27, 2018 7.700 7.776 7.673 7.749 127,949 +0.05(+0.64%)
Apr 26, 2018 7.629 7.705 7.629 7.700 138,631 +0.05(+0.64%)
Apr 25, 2018 7.602 7.663 7.583 7.651 127,883 +0.01(+0.14%)
Apr 24, 2018 7.689 7.689 7.618 7.640 244,183 +0.02(+0.29%)
Apr 23, 2018 7.618 7.678 7.607 7.618 199,988 -0.01(-0.07%)
Apr 20, 2018 7.700 7.722 7.613 7.624 185,713 -0.09(-1.20%)
Apr 19, 2018 7.792 7.820 7.705 7.716 140,848 -0.08(-1.05%)
Apr 18, 2018 7.798 7.901 7.798 7.798 103,702 +0.00(+0.00%)
Apr 17, 2018 7.760 7.852 7.760 7.798 210,950 +0.07(+0.92%)
Apr 16, 2018 7.596 7.798 7.596 7.727 154,002 +0.13(+1.72%)
Apr 13, 2018 7.548 7.651 7.548 7.596 208,896 +0.07(+0.87%)
Apr 12, 2018 7.548 7.584 7.531 7.531 180,228 -0.01(-0.07%)
Apr 11, 2018 7.537 7.629 7.537 7.537 264,105 -0.04(-0.50%)
Apr 10, 2018 7.667 7.667 7.526 7.575 364,135 -0.08(-1.07%)
Apr 09, 2018 7.460 7.710 7.460 7.656 255,963 +0.28(+3.84%)
Apr 06, 2018 7.515 7.640 7.373 7.373 179,711 -0.20(-2.66%)
Apr 05, 2018 7.504 7.613 7.496 7.575 220,872 +0.08(+1.09%)
Apr 04, 2018 7.499 7.548 7.466 7.493 364,034 -0.09(-1.15%)
Apr 03, 2018 7.488 7.629 7.488 7.580 151,457 +0.10(+1.38%)
Apr 02, 2018 7.607 7.613 7.477 7.477 234,133 -0.13(-1.65%)
Mar 29, 2018 7.602 7.602 7.602 0 +0.16(+2.19%)
Mar 28, 2018 7.357 7.472 7.346 7.439 232,473 +0.07(+0.89%)
Mar 27, 2018 7.466 7.504 7.346 7.373 432,471 -0.09(-1.24%)
Mar 26, 2018 7.569 7.641 7.460 7.466 114,776 -0.10(-1.29%)
Mar 23, 2018 7.569 7.678 7.556 7.564 246,188 +0.01(+0.14%)
Mar 22, 2018 7.542 7.596 7.542 7.553 168,428 -0.04(-0.50%)
Mar 21, 2018 7.548 7.602 7.548 7.591 162,475 +0.04(+0.58%)
Mar 20, 2018 7.651 7.705 7.548 7.548 263,361 -0.13(-1.63%)
Mar 19, 2018 7.705 7.719 7.645 7.673 128,296 -0.07(-0.84%)
Mar 16, 2018 7.700 7.762 7.700 7.738 97,800 +0.03(+0.42%)
Mar 15, 2018 7.928 7.928 7.656 7.705 373,930 -0.23(-2.88%)
Mar 14, 2018 7.983 7.994 7.890 7.934 117,173 +0.02(+0.28%)
Mar 13, 2018 7.880 7.953 7.880 7.912 232,239 +0.01(+0.07%)
Mar 12, 2018 7.891 7.907 7.763 7.907 150,343 +0.03(+0.40%)
Mar 09, 2018 7.901 7.912 7.843 7.875 161,815 +0.03(+0.41%)
Mar 08, 2018 7.779 7.843 7.769 7.843 98,782 +0.06(+0.75%)
Mar 07, 2018 7.737 7.785 142,279 -0.05(-0.61%)
Mar 06, 2018 7.779 7.886 7.726 7.832 107,333 +0.10(+1.24%)
Mar 05, 2018 7.678 7.747 7.678 7.737 189,512 +0.05(+0.69%)
Mar 02, 2018 7.710 7.763 7.662 7.684 207,268 -0.04(-0.48%)
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.