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 (%)
Aug 30, 2013 6.755 6.755 6.696 6.711 138,636 -0.02(-0.33%)
Aug 29, 2013 6.707 6.744 6.659 6.733 240,936 +0.06(+0.94%)
Aug 28, 2013 6.726 6.755 6.670 6.670 240,614 -0.01(-0.22%)
Aug 27, 2013 6.759 6.770 6.674 6.685 202,743 -0.08(-1.15%)
Aug 26, 2013 6.785 6.792 6.729 6.763 154,808 +0.01(+0.22%)
Aug 23, 2013 6.755 6.774 6.659 6.748 288,755 +0.03(+0.38%)
Aug 22, 2013 6.700 6.792 6.663 6.722 234,604 +0.06(+0.94%)
Aug 21, 2013 6.740 6.759 6.655 6.659 143,629 -0.07(-1.04%)
Aug 20, 2013 6.744 6.770 6.702 6.729 232,723 -0.01(-0.22%)
Aug 19, 2013 6.903 6.903 6.744 6.744 228,710 -0.14(-2.09%)
Aug 16, 2013 6.866 6.903 6.837 6.888 227,887 +0.04(+0.54%)
Aug 15, 2013 6.907 6.936 6.837 6.851 282,330 -0.07(-1.01%)
Aug 14, 2013 6.992 6.992 6.891 6.922 205,178 -0.04(-0.58%)
Aug 13, 2013 6.929 6.999 6.929 6.962 182,296 +0.04(+0.59%)
Aug 12, 2013 6.944 6.995 6.914 6.922 252,737 -0.01(-0.16%)
Aug 09, 2013 6.970 7.021 6.910 6.933 222,010 -0.06(-0.90%)
Aug 08, 2013 7.069 7.084 6.981 6.995 270,021 -0.01(-0.11%)
Aug 07, 2013 7.025 7.036 6.992 7.003 167,494 -0.01(-0.16%)
Aug 06, 2013 6.992 7.051 6.984 7.014 228,396 +0.01(+0.21%)
Aug 05, 2013 7.117 7.147 6.995 6.999 203,573 -0.09(-1.30%)
Aug 02, 2013 7.117 7.176 7.062 7.091 133,911 +0.00(+0.05%)
Aug 01, 2013 7.132 7.158 7.047 7.088 211,767 +0.03(+0.37%)
Jul 31, 2013 7.132 7.140 7.043 7.062 262,766 -0.03(-0.42%)
Jul 30, 2013 7.158 7.188 7.077 7.091 239,299 -0.01(-0.10%)
Jul 29, 2013 7.095 7.169 7.080 7.099 267,250 +0.02(+0.31%)
Jul 26, 2013 7.088 7.114 7.043 7.077 154,542 +0.01(+0.16%)
Jul 25, 2013 7.055 7.158 7.036 7.066 207,562 +0.03(+0.37%)
Jul 24, 2013 7.136 7.165 7.040 7.040 275,197 -0.12(-1.70%)
Jul 23, 2013 7.188 7.202 7.117 7.162 307,602 +0.03(+0.36%)
Jul 22, 2013 7.125 7.153 7.091 7.136 235,150 +0.04(+0.63%)
Jul 19, 2013 7.069 7.103 7.069 7.091 239,575 +0.00(+0.00%)
Jul 18, 2013 7.110 7.165 7.080 7.091 463,769 -0.06(-0.82%)
Jul 17, 2013 7.121 7.195 7.121 7.150 279,465 +0.02(+0.30%)
Jul 16, 2013 7.165 7.169 7.091 7.128 189,919 -0.00(-0.05%)
Jul 15, 2013 7.158 7.213 7.125 7.132 320,765 +0.00(+0.00%)
Jul 12, 2013 7.114 7.136 7.084 7.132 201,038 +0.03(+0.42%)
Jul 11, 2013 7.058 7.114 7.032 7.103 314,903 +0.07(+1.05%)
Jul 10, 2013 7.043 7.058 6.984 7.029 189,724 +0.03(+0.42%)
Jul 09, 2013 7.073 7.021 6.984 6.999 231,227 +0.02(+0.32%)
Jul 08, 2013 7.007 7.084 6.970 6.977 328,726 +0.05(+0.74%)
Jul 05, 2013 7.040 7.040 6.899 6.926 153,373 -0.05(-0.73%)
Jul 03, 2013 6.940 7.010 6.892 6.977 142,314 +0.07(+0.96%)
Jul 02, 2013 7.021 7.073 6.892 6.910 231,519 -0.10(-1.42%)
Jul 01, 2013 6.970 7.021 6.951 7.010 233,754 +0.10(+1.39%)
Jun 28, 2013 6.833 6.951 6.792 6.914 400,894 +0.22(+3.26%)
Jun 26, 2013 6.652 6.785 6.652 6.696 408,211 +0.06(+0.95%)
Jun 25, 2013 6.563 6.648 6.482 6.633 631,003 +0.11(+1.76%)
Jun 24, 2013 6.526 6.578 6.436 6.519 428,441 -0.01(-0.23%)
Jun 21, 2013 6.604 6.604 6.441 6.533 561,528 +0.00(+0.06%)
Jun 20, 2013 6.837 6.870 6.519 6.530 633,947 -0.33(-4.74%)
Jun 19, 2013 6.958 7.003 6.851 6.855 245,920 -0.12(-1.75%)
Jun 18, 2013 6.899 7.047 6.899 6.977 206,361 +0.06(+0.80%)
Jun 17, 2013 6.892 7.007 6.888 6.922 253,016 +0.07(+1.02%)
Jun 14, 2013 6.899 6.951 6.844 6.851 248,664 -0.03(-0.48%)
Jun 13, 2013 6.752 6.922 6.752 6.885 374,810 -0.03(-0.43%)
Jun 12, 2013 6.903 6.992 6.837 6.914 446,888 +0.02(+0.27%)
Jun 11, 2013 6.929 7.036 6.881 6.896 387,133 -0.07(-1.01%)
Jun 10, 2013 7.036 7.058 6.940 6.966 320,572 -0.04(-0.53%)
Jun 07, 2013 6.896 7.003 6.862 7.003 426,517 +0.16(+2.32%)
Jun 06, 2013 6.811 6.870 6.763 6.844 420,215 +0.05(+0.76%)
Jun 05, 2013 6.899 6.929 6.766 6.792 433,591 -0.09(-1.29%)
Jun 04, 2013 6.929 7.007 6.822 6.881 463,293 -0.02(-0.32%)
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.