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 (%)
Jun 29, 2012 6.608 6.755 6.515 6.567 814,288 +0.09(+1.37%)
Jun 28, 2012 6.360 6.478 6.360 6.478 277,129 +0.05(+0.75%)
Jun 27, 2012 6.349 6.456 6.349 6.430 179,006 +0.07(+1.16%)
Jun 26, 2012 6.242 6.375 6.242 6.356 439,102 +0.16(+2.57%)
Jun 25, 2012 6.382 6.382 6.112 6.197 548,779 -0.18(-2.90%)
Jun 22, 2012 6.434 6.474 6.356 6.382 263,604 -0.04(-0.58%)
Jun 21, 2012 6.552 6.563 6.412 6.419 345,111 -0.10(-1.53%)
Jun 20, 2012 6.604 6.604 6.456 6.519 433,350 -0.09(-1.29%)
Jun 19, 2012 6.582 6.630 6.541 6.604 287,125 +0.01(+0.11%)
Jun 18, 2012 6.530 6.596 6.441 6.596 326,394 +0.07(+1.08%)
Jun 15, 2012 6.511 6.548 6.449 6.526 116,584 +0.01(+0.23%)
Jun 14, 2012 6.482 6.556 6.482 6.511 236,822 +0.06(+0.86%)
Jun 13, 2012 6.441 6.474 6.397 6.456 271,087 -0.13(-1.91%)
Jun 12, 2012 6.441 6.596 6.419 6.582 331,667 +0.18(+2.83%)
Jun 11, 2012 6.389 6.434 6.389 6.401 200,671 +0.05(+0.82%)
Jun 08, 2012 6.382 6.497 6.286 6.349 401,924 -0.04(-0.58%)
Jun 07, 2012 6.471 6.511 6.382 6.386 275,588 -0.03(-0.46%)
Jun 06, 2012 6.360 6.471 6.360 6.415 322,326 +0.06(+0.87%)
Jun 05, 2012 6.197 6.360 6.197 6.360 459,408 +0.16(+2.56%)
Jun 04, 2012 6.271 6.271 6.138 6.201 375,050 -0.06(-0.89%)
Jun 01, 2012 6.319 6.319 6.223 6.256 317,488 -0.08(-1.23%)
May 31, 2012 6.393 6.393 6.238 6.334 312,742 -0.03(-0.52%)
May 30, 2012 6.478 6.478 6.331 6.367 336,076 -0.12(-1.88%)
May 29, 2012 6.408 6.489 6.408 6.489 270,701 +0.10(+1.50%)
May 25, 2012 6.382 6.404 6.345 6.393 157,497 +0.01(+0.23%)
May 24, 2012 6.267 6.382 6.223 6.378 336,281 +0.09(+1.36%)
May 23, 2012 6.304 6.304 6.249 6.293 509,624 -0.00(-0.06%)
May 22, 2012 6.282 6.378 6.282 6.297 363,656 +0.01(+0.18%)
May 21, 2012 6.275 6.316 6.229 6.286 495,450 +0.02(+0.29%)
May 18, 2012 6.297 6.327 6.242 6.267 346,550 -0.01(-0.18%)
May 17, 2012 6.371 6.386 6.279 6.279 412,328 -0.09(-1.45%)
May 16, 2012 6.511 6.578 6.371 6.371 449,250 -0.13(-1.99%)
May 15, 2012 6.659 6.678 6.497 6.500 450,385 -0.17(-2.60%)
May 14, 2012 6.682 6.719 6.659 6.674 296,937 -0.01(-0.22%)
May 11, 2012 6.733 6.755 6.667 6.689 197,577 -0.04(-0.66%)
May 10, 2012 6.726 6.767 6.700 6.733 276,331 +0.02(+0.28%)
May 09, 2012 6.711 6.740 6.663 6.715 250,376 -0.04(-0.60%)
May 08, 2012 6.781 6.781 6.707 6.755 204,971 -0.03(-0.44%)
May 07, 2012 6.767 6.785 6.757 6.785 180,839 +0.01(+0.16%)
May 04, 2012 6.848 6.848 6.737 6.774 255,964 -0.10(-1.40%)
May 03, 2012 6.922 6.929 6.860 6.870 224,297 -0.05(-0.69%)
May 02, 2012 6.926 6.937 6.885 6.918 180,150 +0.00(+0.00%)
May 01, 2012 6.903 6.970 6.903 6.918 244,251 +0.01(+0.21%)
Apr 30, 2012 6.911 6.918 6.874 6.903 124,024 -0.01(-0.11%)
Apr 27, 2012 6.951 6.951 6.903 6.911 194,962 -0.03(-0.48%)
Apr 26, 2012 6.907 6.944 6.885 6.944 156,569 +0.04(+0.54%)
Apr 25, 2012 6.878 6.911 6.852 6.907 275,698 +0.09(+1.30%)
Apr 24, 2012 6.859 6.900 6.815 6.818 289,004 -0.02(-0.32%)
Apr 23, 2012 6.922 6.922 6.815 6.841 292,812 -0.08(-1.18%)
Apr 20, 2012 6.874 6.929 6.874 6.922 259,975 +0.06(+0.81%)
Apr 19, 2012 6.933 6.940 6.844 6.866 281,527 -0.01(-0.16%)
Apr 18, 2012 6.903 6.929 6.870 6.878 269,981 -0.03(-0.43%)
Apr 17, 2012 6.926 6.948 6.889 6.907 258,979 -0.02(-0.27%)
Apr 16, 2012 6.892 6.966 6.885 6.926 256,137 -0.00(-0.05%)
Apr 13, 2012 6.940 6.996 6.896 6.929 211,592 -0.00(-0.05%)
Apr 12, 2012 6.903 6.948 6.881 6.933 225,850 +0.02(+0.27%)
Apr 11, 2012 6.907 6.985 6.855 6.914 179,814 +0.02(+0.27%)
Apr 10, 2012 6.933 6.963 6.804 6.896 393,908 -0.00(-0.05%)
Apr 09, 2012 6.903 6.948 6.878 6.900 236,467 -0.05(-0.69%)
Apr 05, 2012 7.000 7.021 6.937 6.948 253,589 -0.04(-0.63%)
Apr 04, 2012 7.011 7.029 6.955 6.992 250,474 -0.03(-0.47%)
Apr 03, 2012 7.000 7.062 6.981 7.025 358,001 +0.03(+0.37%)
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.