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 (%)
Sep 28, 2018 8.156 8.287 8.139 8.281 256,688 +0.14(+1.75%)
Sep 27, 2018 8.121 8.161 8.099 8.139 163,154 +0.00(+0.00%)
Sep 26, 2018 8.144 8.196 8.093 8.139 150,948 +0.01(+0.14%)
Sep 25, 2018 8.167 8.190 8.070 8.127 169,283 -0.05(-0.63%)
Sep 24, 2018 8.241 8.276 8.173 8.179 200,587 -0.05(-0.62%)
Sep 21, 2018 8.355 8.395 8.224 8.230 171,184 -0.13(-1.57%)
Sep 20, 2018 8.253 8.361 8.219 8.361 131,817 +0.11(+1.38%)
Sep 19, 2018 8.350 8.391 8.219 8.247 208,135 -0.13(-1.57%)
Sep 18, 2018 8.316 8.504 8.316 8.378 195,055 +0.05(+0.55%)
Sep 17, 2018 8.321 8.374 8.310 8.333 140,520 -0.02(-0.21%)
Sep 14, 2018 8.441 8.464 8.338 8.350 159,269 -0.10(-1.15%)
Sep 13, 2018 8.419 8.482 8.419 8.447 215,170 +0.01(+0.07%)
Sep 12, 2018 8.408 8.475 8.408 8.441 138,715 +0.02(+0.26%)
Sep 11, 2018 8.324 8.469 8.324 8.419 214,524 +0.03(+0.40%)
Sep 10, 2018 8.358 8.385 8.358 8.385 177,270 +0.03(+0.33%)
Sep 07, 2018 8.430 8.430 8.335 8.358 233,165 -0.05(-0.60%)
Sep 06, 2018 8.441 8.465 8.402 8.408 153,639 -0.03(-0.33%)
Sep 05, 2018 8.519 8.575 8.436 8.436 127,259 -0.06(-0.72%)
Sep 04, 2018 8.586 8.586 8.464 8.497 196,769 -0.09(-1.10%)
Aug 31, 2018 8.592 8.592 8.592 0 -0.02(-0.26%)
Aug 30, 2018 8.642 8.654 8.547 8.614 120,621 -0.02(-0.26%)
Aug 29, 2018 8.636 8.642 8.581 8.636 90,267 +0.05(+0.58%)
Aug 28, 2018 8.564 8.642 8.547 8.586 125,161 +0.02(+0.26%)
Aug 27, 2018 8.620 8.698 8.564 8.564 124,989 -0.04(-0.52%)
Aug 24, 2018 8.558 8.620 8.553 8.608 190,836 +0.04(+0.52%)
Aug 23, 2018 8.748 8.776 8.564 8.564 240,142 -0.16(-1.79%)
Aug 22, 2018 8.714 8.753 8.709 8.720 237,702 +0.03(+0.32%)
Aug 21, 2018 8.597 8.737 8.597 8.692 116,727 +0.09(+1.10%)
Aug 20, 2018 8.530 8.636 8.530 8.597 82,034 +0.02(+0.26%)
Aug 17, 2018 8.519 8.575 8.514 8.575 58,111 +0.05(+0.59%)
Aug 16, 2018 8.486 8.542 8.486 8.525 77,627 +0.02(+0.20%)
Aug 15, 2018 8.480 8.514 8.439 8.508 154,409 -0.01(-0.07%)
Aug 14, 2018 8.503 8.525 8.494 8.514 98,662 +0.04(+0.46%)
Aug 13, 2018 8.514 8.564 8.475 8.475 92,403 -0.09(-1.04%)
Aug 10, 2018 8.525 8.586 8.525 8.564 138,284 +0.03(+0.39%)
Aug 09, 2018 8.486 8.547 8.450 8.530 144,241 +0.00(+0.00%)
Aug 08, 2018 8.536 8.540 8.475 8.530 106,804 -0.01(-0.13%)
Aug 07, 2018 8.558 8.571 8.486 8.542 113,551 +0.01(+0.13%)
Aug 06, 2018 8.503 8.566 8.477 8.530 170,576 -0.02(-0.20%)
Aug 03, 2018 8.430 8.564 8.408 8.547 273,700 +0.11(+1.32%)
Aug 02, 2018 8.307 8.452 8.307 8.436 161,990 +0.07(+0.87%)
Aug 01, 2018 8.313 8.363 8.280 8.363 153,202 +0.02(+0.20%)
Jul 31, 2018 8.285 8.352 8.280 8.346 117,958 +0.04(+0.54%)
Jul 30, 2018 8.313 8.363 8.257 8.302 174,477 -0.01(-0.07%)
Jul 27, 2018 8.341 8.391 8.307 8.307 164,471 -0.07(-0.80%)
Jul 26, 2018 8.307 8.437 8.307 8.374 293,007 +0.07(+0.81%)
Jul 25, 2018 8.179 8.324 8.179 8.307 159,413 +0.12(+1.43%)
Jul 24, 2018 8.263 8.282 8.174 8.190 179,058 -0.06(-0.68%)
Jul 23, 2018 8.196 8.263 8.196 8.246 157,465 +0.03(+0.34%)
Jul 20, 2018 8.280 8.324 8.218 8.218 147,728 -0.09(-1.14%)
Jul 19, 2018 8.201 8.319 8.201 8.313 158,387 +0.14(+1.71%)
Jul 18, 2018 8.151 8.196 8.146 8.174 122,537 -0.01(-0.07%)
Jul 17, 2018 8.229 8.246 8.179 8.179 109,060 -0.04(-0.54%)
Jul 16, 2018 8.218 8.274 8.218 8.224 76,137 +0.00(+0.00%)
Jul 13, 2018 8.174 8.252 8.129 8.224 201,069 +0.04(+0.48%)
Jul 12, 2018 8.190 8.235 8.168 8.185 176,269 +0.01(+0.14%)
Jul 11, 2018 8.201 8.235 8.168 8.174 152,012 -0.04(-0.54%)
Jul 10, 2018 8.185 8.257 8.185 8.218 230,638 +0.03(+0.41%)
Jul 09, 2018 8.218 8.296 8.168 8.185 288,400 +0.03(+0.41%)
Jul 06, 2018 8.040 8.196 8.040 8.151 182,555 +0.10(+1.25%)
Jul 05, 2018 7.956 8.073 7.956 8.051 221,467 +0.10(+1.26%)
Jul 03, 2018 7.951 7.951 7.951 0 -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.