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 30, 2017 8.441 8.614 8.441 8.451 379,050 -0.04(-0.48%)
Jun 29, 2017 8.476 8.507 8.420 8.492 215,024 -0.02(-0.18%)
Jun 28, 2017 8.410 8.542 8.390 8.507 186,103 +0.11(+1.27%)
Jun 27, 2017 8.400 8.435 8.364 8.400 228,962 +0.03(+0.36%)
Jun 26, 2017 8.268 8.369 8.268 8.369 149,846 +0.13(+1.61%)
Jun 23, 2017 8.166 8.273 8.156 8.237 200,169 +0.07(+0.81%)
Jun 22, 2017 8.283 8.312 8.166 8.171 207,728 -0.11(-1.29%)
Jun 21, 2017 8.323 8.349 8.273 8.278 223,468 -0.03(-0.31%)
Jun 20, 2017 8.349 8.377 8.278 8.303 283,392 -0.08(-0.91%)
Jun 19, 2017 8.441 8.476 8.354 8.380 210,961 -0.04(-0.42%)
Jun 16, 2017 8.380 8.425 8.273 8.415 192,416 +0.04(+0.43%)
Jun 15, 2017 8.476 8.476 8.374 8.380 237,525 -0.11(-1.32%)
Jun 14, 2017 8.604 8.621 8.481 8.492 220,351 -0.10(-1.18%)
Jun 13, 2017 8.654 8.721 8.583 8.593 415,411 +0.01(+0.06%)
Jun 12, 2017 8.578 8.598 8.568 8.588 307,579 +0.00(+0.06%)
Jun 09, 2017 8.623 8.623 8.548 8.583 325,840 +0.04(+0.47%)
Jun 08, 2017 8.543 8.581 8.511 8.543 226,101 -0.03(-0.41%)
Jun 07, 2017 8.508 8.578 8.483 8.578 188,629 +0.08(+0.94%)
Jun 06, 2017 8.593 8.593 8.493 8.498 201,579 -0.11(-1.33%)
Jun 05, 2017 8.538 8.613 8.503 8.613 151,723 +0.06(+0.76%)
Jun 02, 2017 8.593 8.613 8.543 8.548 165,217 +0.02(+0.23%)
Jun 01, 2017 8.483 8.548 8.483 8.528 139,374 +0.04(+0.53%)
May 31, 2017 8.523 8.603 8.483 8.483 189,511 -0.04(-0.47%)
May 30, 2017 8.588 8.593 8.508 8.523 96,087 -0.07(-0.81%)
May 26, 2017 8.553 8.593 8.508 8.593 310,060 +0.04(+0.53%)
May 25, 2017 8.553 8.568 8.513 8.548 186,445 +0.03(+0.41%)
May 24, 2017 8.474 8.513 8.459 8.513 142,771 +0.04(+0.53%)
May 23, 2017 8.424 8.479 8.389 8.469 260,464 +0.08(+1.01%)
May 22, 2017 8.389 8.398 8.329 8.384 273,529 +0.04(+0.48%)
May 19, 2017 8.264 8.374 8.254 8.344 232,852 +0.05(+0.66%)
May 18, 2017 8.289 8.344 8.254 8.289 171,668 -0.02(-0.30%)
May 17, 2017 8.409 8.418 8.304 8.314 195,684 -0.10(-1.19%)
May 16, 2017 8.384 8.414 8.382 8.414 146,628 +0.03(+0.36%)
May 15, 2017 8.409 8.454 8.374 8.384 147,019 -0.01(-0.06%)
May 12, 2017 8.349 8.424 8.345 8.389 164,245 +0.04(+0.54%)
May 11, 2017 8.399 8.434 8.344 8.344 148,660 -0.06(-0.71%)
May 10, 2017 8.374 8.419 8.374 8.404 121,002 +0.02(+0.24%)
May 09, 2017 8.349 8.404 8.349 8.384 168,951 +0.04(+0.48%)
May 08, 2017 8.329 8.414 8.314 8.344 198,580 +0.03(+0.36%)
May 05, 2017 8.289 8.334 8.259 8.314 162,607 +0.02(+0.30%)
May 04, 2017 8.379 8.379 8.224 8.289 226,869 -0.08(-0.95%)
May 03, 2017 8.389 8.389 8.344 8.369 221,644 -0.02(-0.30%)
May 02, 2017 8.424 8.444 8.379 8.394 228,058 -0.03(-0.36%)
May 01, 2017 8.414 8.439 8.389 8.424 185,715 +0.00(+0.06%)
Apr 28, 2017 8.399 8.449 8.394 8.419 142,835 +0.00(+0.00%)
Apr 27, 2017 8.424 8.444 8.379 8.419 205,353 +0.01(+0.18%)
Apr 26, 2017 8.454 8.454 8.394 8.404 225,406 -0.04(-0.47%)
Apr 25, 2017 8.379 8.449 8.379 8.444 328,378 +0.07(+0.89%)
Apr 24, 2017 8.359 8.414 8.349 8.369 258,557 +0.04(+0.54%)
Apr 21, 2017 8.339 8.339 8.299 8.324 175,040 +0.00(+0.00%)
Apr 20, 2017 8.339 8.359 8.279 8.324 299,445 -0.00(-0.06%)
Apr 19, 2017 8.369 8.369 8.294 8.329 371,866 -0.02(-0.24%)
Apr 18, 2017 8.364 8.364 8.318 8.349 236,668 +0.02(+0.24%)
Apr 17, 2017 8.369 8.369 8.314 8.329 229,161 -0.00(-0.06%)
Apr 13, 2017 8.324 8.374 8.312 8.334 178,922 +0.00(+0.00%)
Apr 12, 2017 8.339 8.369 8.304 8.334 226,162 +0.00(+0.00%)
Apr 11, 2017 8.314 8.344 8.279 8.334 206,642 +0.03(+0.36%)
Apr 10, 2017 8.229 8.304 8.229 8.304 404,823 +0.09(+1.09%)
Apr 07, 2017 8.224 8.259 8.201 8.214 322,766 +0.03(+0.37%)
Apr 06, 2017 8.219 8.219 8.179 8.184 209,598 +0.00(+0.00%)
Apr 05, 2017 8.234 8.234 8.169 8.184 363,804 +0.00(+0.00%)
Apr 04, 2017 8.144 8.214 8.124 8.184 266,766 +0.00(+0.06%)
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.