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 29, 2020 7.235 7.328 7.180 7.328 269,577 +0.15(+2.04%)
May 28, 2020 7.096 7.275 7.096 7.182 222,104 +0.09(+1.31%)
May 27, 2020 7.022 7.149 6.989 7.089 288,756 +0.09(+1.23%)
May 26, 2020 6.936 7.062 6.916 7.002 271,183 +0.25(+3.74%)
May 22, 2020 6.730 6.770 6.657 6.750 138,326 +0.04(+0.59%)
May 21, 2020 6.750 6.777 6.624 6.710 149,822 -0.06(-0.88%)
May 20, 2020 6.743 6.810 6.730 6.770 155,820 +0.13(+1.90%)
May 19, 2020 6.750 6.750 6.571 6.644 118,122 +0.00(+0.00%)
May 18, 2020 6.511 6.710 6.511 6.644 171,852 +0.31(+4.82%)
May 15, 2020 6.484 6.484 6.272 6.338 158,495 -0.12(-1.85%)
May 14, 2020 6.345 6.478 6.179 6.458 197,038 +0.05(+0.73%)
May 13, 2020 6.704 6.704 6.331 6.411 175,055 -0.35(-5.21%)
May 12, 2020 6.883 6.883 6.743 6.763 117,656 -0.05(-0.78%)
May 11, 2020 6.710 6.870 6.564 6.816 246,227 +0.10(+1.48%)
May 08, 2020 6.637 6.734 6.637 6.717 111,082 +0.13(+1.92%)
May 07, 2020 6.624 6.670 6.571 6.591 240,717 +0.06(+0.92%)
May 06, 2020 6.697 6.730 6.504 6.531 146,019 -0.09(-1.40%)
May 05, 2020 6.710 6.730 6.584 6.624 155,349 +0.07(+1.01%)
May 04, 2020 6.165 6.557 5.993 6.557 518,563 +0.03(+0.51%)
May 01, 2020 6.650 6.797 6.504 6.524 133,660 -0.30(-4.38%)
Apr 30, 2020 7.142 7.142 6.790 6.823 152,774 -0.23(-3.30%)
Apr 29, 2020 7.155 7.155 6.949 7.056 271,781 +0.15(+2.21%)
Apr 28, 2020 6.896 6.929 6.856 6.903 174,730 +0.12(+1.76%)
Apr 27, 2020 6.677 6.850 6.670 6.783 237,157 +0.07(+0.99%)
Apr 24, 2020 6.644 6.743 6.620 6.717 268,975 +0.11(+1.61%)
Apr 23, 2020 6.723 6.763 6.591 6.611 373,698 +0.03(+0.40%)
Apr 22, 2020 6.611 6.617 6.485 6.584 216,405 +0.19(+2.91%)
Apr 21, 2020 6.365 6.483 6.325 6.398 184,932 -0.11(-1.73%)
Apr 20, 2020 6.597 6.777 6.484 6.511 278,146 -0.14(-2.10%)
Apr 17, 2020 6.723 6.803 6.471 6.650 382,767 +0.09(+1.42%)
Apr 16, 2020 6.770 6.830 6.511 6.557 353,873 -0.29(-4.17%)
Apr 15, 2020 7.109 7.208 6.750 6.843 225,554 -0.47(-6.36%)
Apr 14, 2020 7.155 7.375 7.096 7.308 172,079 +0.32(+4.56%)
Apr 13, 2020 7.162 7.225 6.883 6.989 235,596 -0.11(-1.59%)
Apr 09, 2020 6.976 7.301 6.875 7.102 324,516 +0.37(+5.53%)
Apr 08, 2020 6.737 6.873 6.438 6.730 367,142 +0.05(+0.80%)
Apr 07, 2020 6.345 6.850 6.312 6.677 471,101 +0.62(+10.20%)
Apr 06, 2020 5.647 6.232 5.647 6.059 411,144 +0.49(+8.83%)
Apr 03, 2020 5.933 5.933 5.521 5.567 337,310 -0.37(-6.16%)
Apr 02, 2020 5.813 6.082 5.700 5.933 407,073 +0.25(+4.44%)
Apr 01, 2020 5.813 6.215 5.647 5.680 233,751 -0.60(-9.52%)
Mar 31, 2020 6.312 6.597 6.006 6.278 576,923 +0.20(+3.28%)
Mar 30, 2020 5.773 6.086 5.747 6.079 326,541 +0.11(+1.89%)
Mar 27, 2020 5.979 6.165 5.687 5.966 404,140 -0.18(-2.92%)
Mar 26, 2020 5.674 6.355 5.654 6.145 657,038 +0.46(+8.06%)
Mar 25, 2020 5.149 5.939 5.077 5.687 407,143 +0.49(+9.46%)
Mar 24, 2020 4.817 5.249 4.817 5.195 292,166 +0.58(+12.52%)
Mar 23, 2020 4.976 5.162 4.252 4.617 512,395 -0.66(-12.47%)
Mar 20, 2020 4.817 5.747 4.817 5.275 652,495 +0.29(+5.73%)
Mar 19, 2020 3.627 5.076 3.627 4.989 493,837 +1.36(+37.55%)
Mar 18, 2020 5.481 5.488 3.627 3.627 964,220 -2.14(-37.10%)
Mar 17, 2020 5.787 5.853 5.494 5.767 899,104 +0.04(+0.70%)
Mar 16, 2020 5.979 6.577 5.634 5.727 212,793 -1.18(-17.04%)
Mar 13, 2020 7.189 7.401 5.860 6.903 551,498 +0.00(+0.00%)
Mar 12, 2020 7.173 7.571 6.787 6.903 420,731 -1.16(-14.42%)
Mar 11, 2020 8.767 8.812 8.034 8.066 473,846 -0.93(-10.36%)
Mar 10, 2020 8.664 9.084 8.356 8.998 488,429 +0.55(+6.46%)
Mar 09, 2020 9.319 9.319 8.362 8.452 501,242 -0.89(-9.56%)
Mar 06, 2020 9.371 9.466 9.319 9.345 229,026 -0.27(-2.81%)
Mar 05, 2020 9.602 9.720 9.519 9.615 122,858 -0.09(-0.93%)
Mar 04, 2020 9.448 9.760 9.448 9.705 172,807 +0.46(+4.93%)
Mar 03, 2020 9.326 9.544 9.037 9.249 237,642 -0.02(-0.21%)
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.