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 )

10.22 +0.10 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2018 7.917 7.988 7.917 7.966 164,536 +0.01(+0.14%)
May 30, 2018 7.868 7.955 7.868 7.955 198,438 +0.11(+1.46%)
May 29, 2018 7.841 7.868 7.786 7.841 136,241 -0.03(-0.35%)
May 25, 2018 7.868 7.868 7.868 0 -0.05(-0.62%)
May 24, 2018 7.933 7.960 7.890 7.917 152,593 +0.01(+0.07%)
May 23, 2018 7.939 7.949 7.900 7.911 248,844 -0.05(-0.62%)
May 22, 2018 7.955 8.009 7.949 7.960 161,350 -0.01(-0.07%)
May 21, 2018 7.895 7.966 7.868 7.966 148,350 +0.09(+1.18%)
May 18, 2018 7.873 7.890 7.846 7.873 237,593 +0.02(+0.21%)
May 17, 2018 7.884 7.900 7.824 7.857 208,894 +0.02(+0.21%)
May 16, 2018 7.917 7.917 7.786 7.841 147,654 -0.03(-0.41%)
May 15, 2018 7.890 7.895 7.824 7.873 154,957 -0.02(-0.21%)
May 14, 2018 7.890 7.933 7.786 7.890 118,424 +0.05(+0.69%)
May 11, 2018 7.879 7.895 7.830 7.835 144,754 -0.06(-0.76%)
May 10, 2018 7.813 7.895 7.813 7.895 93,709 +0.08(+1.05%)
May 09, 2018 7.753 7.868 7.753 7.813 146,589 +0.07(+0.84%)
May 08, 2018 7.841 7.860 7.726 7.748 244,569 -0.09(-1.18%)
May 07, 2018 7.792 7.895 7.792 7.841 129,174 +0.05(+0.70%)
May 04, 2018 7.764 7.808 7.753 7.786 181,365 +0.01(+0.14%)
May 03, 2018 7.737 7.792 7.715 7.775 186,416 -0.01(-0.07%)
May 02, 2018 7.732 7.802 7.721 7.781 219,563 +0.04(+0.49%)
May 01, 2018 7.715 7.764 7.715 7.742 81,174 -0.01(-0.14%)
Apr 30, 2018 7.737 7.802 7.737 7.753 165,460 +0.00(+0.00%)
Apr 27, 2018 7.704 7.781 7.677 7.753 127,874 +0.05(+0.64%)
Apr 26, 2018 7.634 7.710 7.634 7.704 138,550 +0.05(+0.64%)
Apr 25, 2018 7.606 7.667 7.588 7.655 127,808 +0.01(+0.14%)
Apr 24, 2018 7.694 7.694 7.623 7.644 244,040 +0.02(+0.29%)
Apr 23, 2018 7.623 7.683 7.612 7.623 199,871 -0.01(-0.07%)
Apr 20, 2018 7.704 7.726 7.617 7.628 185,604 -0.09(-1.20%)
Apr 19, 2018 7.797 7.824 7.710 7.721 140,765 -0.08(-1.05%)
Apr 18, 2018 7.802 7.906 7.802 7.802 103,642 +0.00(+0.00%)
Apr 17, 2018 7.764 7.857 7.764 7.802 210,826 +0.07(+0.92%)
Apr 16, 2018 7.601 7.802 7.601 7.732 153,912 +0.13(+1.72%)
Apr 13, 2018 7.552 7.655 7.552 7.601 208,773 +0.07(+0.87%)
Apr 12, 2018 7.552 7.588 7.536 7.536 180,122 -0.01(-0.07%)
Apr 11, 2018 7.541 7.634 7.541 7.541 263,951 -0.04(-0.50%)
Apr 10, 2018 7.672 7.672 7.530 7.579 363,921 -0.08(-1.07%)
Apr 09, 2018 7.465 7.715 7.465 7.661 255,812 +0.28(+3.84%)
Apr 06, 2018 7.519 7.644 7.378 7.378 179,606 -0.20(-2.66%)
Apr 05, 2018 7.508 7.617 7.500 7.579 220,742 +0.08(+1.09%)
Apr 04, 2018 7.503 7.552 7.470 7.497 363,820 -0.09(-1.15%)
Apr 03, 2018 7.492 7.634 7.492 7.585 151,368 +0.10(+1.38%)
Apr 02, 2018 7.612 7.617 7.481 7.481 233,995 -0.13(-1.65%)
Mar 29, 2018 7.606 7.606 7.606 0 +0.16(+2.19%)
Mar 28, 2018 7.361 7.476 7.350 7.443 232,337 +0.07(+0.89%)
Mar 27, 2018 7.470 7.508 7.350 7.378 432,218 -0.09(-1.24%)
Mar 26, 2018 7.574 7.646 7.464 7.470 114,709 -0.10(-1.30%)
Mar 23, 2018 7.574 7.683 7.560 7.568 246,044 +0.01(+0.14%)
Mar 22, 2018 7.546 7.600 7.546 7.557 168,329 -0.04(-0.50%)
Mar 21, 2018 7.552 7.606 7.552 7.595 162,380 +0.04(+0.58%)
Mar 20, 2018 7.655 7.710 7.552 7.552 263,207 -0.13(-1.63%)
Mar 19, 2018 7.710 7.723 7.650 7.677 128,221 -0.07(-0.84%)
Mar 16, 2018 7.704 7.767 7.704 7.742 97,742 +0.03(+0.42%)
Mar 15, 2018 7.933 7.933 7.661 7.710 373,710 -0.23(-2.88%)
Mar 14, 2018 7.988 7.999 7.895 7.939 117,104 +0.02(+0.28%)
Mar 13, 2018 7.885 7.957 7.885 7.917 232,103 +0.01(+0.07%)
Mar 12, 2018 7.895 7.911 7.768 7.911 150,255 +0.03(+0.40%)
Mar 09, 2018 7.906 7.917 7.848 7.880 161,720 +0.03(+0.41%)
Mar 08, 2018 7.784 7.848 7.773 7.848 98,724 +0.06(+0.75%)
Mar 07, 2018 7.741 7.789 142,196 -0.05(-0.61%)
Mar 06, 2018 7.784 7.891 7.731 7.837 107,270 +0.10(+1.24%)
Mar 05, 2018 7.683 7.752 7.683 7.741 189,400 +0.05(+0.69%)
Mar 02, 2018 7.715 7.768 7.667 7.688 207,146 -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.