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 29, 2020 7.231 7.324 7.175 7.324 269,736 +0.15(+2.04%)
May 28, 2020 7.091 7.271 7.091 7.178 222,234 +0.09(+1.31%)
May 27, 2020 7.018 7.144 6.985 7.085 288,926 +0.09(+1.23%)
May 26, 2020 6.932 7.058 6.912 6.998 271,343 +0.25(+3.74%)
May 22, 2020 6.726 6.766 6.653 6.746 138,407 +0.04(+0.59%)
May 21, 2020 6.746 6.773 6.620 6.706 149,910 -0.06(-0.88%)
May 20, 2020 6.739 6.806 6.726 6.766 155,912 +0.13(+1.90%)
May 19, 2020 6.746 6.746 6.567 6.640 118,191 +0.00(+0.00%)
May 18, 2020 6.507 6.706 6.507 6.640 171,953 +0.31(+4.82%)
May 15, 2020 6.480 6.480 6.268 6.334 158,588 -0.12(-1.85%)
May 14, 2020 6.341 6.474 6.175 6.454 197,154 +0.05(+0.73%)
May 13, 2020 6.700 6.700 6.328 6.407 175,158 -0.35(-5.21%)
May 12, 2020 6.879 6.879 6.739 6.759 117,725 -0.05(-0.78%)
May 11, 2020 6.706 6.866 6.560 6.812 246,372 +0.10(+1.48%)
May 08, 2020 6.633 6.730 6.633 6.713 111,147 +0.13(+1.92%)
May 07, 2020 6.620 6.666 6.567 6.587 240,858 +0.06(+0.92%)
May 06, 2020 6.693 6.726 6.500 6.527 146,104 -0.09(-1.40%)
May 05, 2020 6.706 6.726 6.580 6.620 155,440 +0.07(+1.01%)
May 04, 2020 6.162 6.554 5.989 6.554 518,867 +0.03(+0.51%)
May 01, 2020 6.646 6.793 6.500 6.520 133,738 -0.30(-4.38%)
Apr 30, 2020 7.138 7.138 6.786 6.819 152,863 -0.23(-3.30%)
Apr 29, 2020 7.151 7.151 6.945 7.051 271,940 +0.15(+2.21%)
Apr 28, 2020 6.892 6.925 6.852 6.899 174,832 +0.12(+1.76%)
Apr 27, 2020 6.673 6.846 6.666 6.779 237,296 +0.07(+0.99%)
Apr 24, 2020 6.640 6.739 6.617 6.713 269,133 +0.11(+1.61%)
Apr 23, 2020 6.720 6.759 6.587 6.607 373,917 +0.03(+0.40%)
Apr 22, 2020 6.607 6.613 6.481 6.580 216,532 +0.19(+2.91%)
Apr 21, 2020 6.361 6.479 6.321 6.394 185,041 -0.11(-1.73%)
Apr 20, 2020 6.593 6.773 6.480 6.507 278,310 -0.14(-2.10%)
Apr 17, 2020 6.720 6.799 6.467 6.646 382,992 +0.09(+1.42%)
Apr 16, 2020 6.766 6.826 6.507 6.554 354,081 -0.29(-4.17%)
Apr 15, 2020 7.105 7.204 6.746 6.839 225,686 -0.46(-6.36%)
Apr 14, 2020 7.151 7.370 7.091 7.304 172,180 +0.32(+4.56%)
Apr 13, 2020 7.158 7.221 6.879 6.985 235,735 -0.11(-1.59%)
Apr 09, 2020 6.972 7.297 6.871 7.098 324,707 +0.37(+5.53%)
Apr 08, 2020 6.733 6.869 6.434 6.726 367,357 +0.05(+0.80%)
Apr 07, 2020 6.341 6.846 6.308 6.673 471,378 +0.62(+10.20%)
Apr 06, 2020 5.644 6.228 5.644 6.056 411,385 +0.49(+8.83%)
Apr 03, 2020 5.929 5.929 5.518 5.564 337,508 -0.37(-6.16%)
Apr 02, 2020 5.810 6.079 5.697 5.929 407,311 +0.25(+4.44%)
Apr 01, 2020 5.810 6.211 5.644 5.677 233,888 -0.60(-9.52%)
Mar 31, 2020 6.308 6.593 6.002 6.275 577,262 +0.20(+3.28%)
Mar 30, 2020 5.770 6.082 5.743 6.075 326,733 +0.11(+1.89%)
Mar 27, 2020 5.976 6.162 5.684 5.963 404,378 -0.18(-2.92%)
Mar 26, 2020 5.670 6.352 5.650 6.142 657,423 +0.46(+8.06%)
Mar 25, 2020 5.146 5.936 5.074 5.684 407,382 +0.49(+9.46%)
Mar 24, 2020 4.814 5.245 4.814 5.192 292,337 +0.58(+12.52%)
Mar 23, 2020 4.973 5.159 4.249 4.615 512,695 -0.66(-12.47%)
Mar 20, 2020 4.814 5.743 4.814 5.272 652,878 +0.29(+5.73%)
Mar 19, 2020 3.625 5.073 3.625 4.987 494,127 +1.36(+37.55%)
Mar 18, 2020 5.478 5.484 3.625 3.625 964,785 -2.14(-37.10%)
Mar 17, 2020 5.783 5.850 5.491 5.763 899,632 +0.04(+0.70%)
Mar 16, 2020 5.976 6.573 5.631 5.724 212,918 -1.18(-17.04%)
Mar 13, 2020 7.184 7.397 5.856 6.899 551,821 +0.00(+0.00%)
Mar 12, 2020 7.169 7.567 6.783 6.899 420,978 -1.16(-14.42%)
Mar 11, 2020 8.762 8.807 8.029 8.061 474,124 -0.93(-10.36%)
Mar 10, 2020 8.659 9.079 8.351 8.993 488,716 +0.55(+6.46%)
Mar 09, 2020 9.314 9.314 8.357 8.447 501,536 -0.89(-9.56%)
Mar 06, 2020 9.365 9.461 9.314 9.340 229,160 -0.27(-2.81%)
Mar 05, 2020 9.597 9.714 9.513 9.609 122,930 -0.09(-0.93%)
Mar 04, 2020 9.442 9.754 9.442 9.699 172,908 +0.46(+4.93%)
Mar 03, 2020 9.320 9.539 9.031 9.243 237,782 -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.