NYSE - Delayed Quote USD

Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)

9.23 +0.14 (+1.54%)
At close: April 19 at 4:00 PM EDT
9.25 +0.02 (+0.22%)
After hours: April 19 at 5:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.12 9.28 9.07 9.23 9.23 149,100
Apr 18, 2024 8.97 9.09 8.94 9.09 9.09 75,800
Apr 17, 2024 8.88 8.96 8.88 8.93 8.93 136,100
Apr 16, 2024 8.82 8.88 8.73 8.88 8.88 150,400
Apr 15, 2024 8.95 9.06 8.84 8.85 8.85 90,500
Apr 12, 2024 9.08 9.16 8.95 8.95 8.95 116,000
Apr 11, 2024 9.17 9.21 9.01 9.10 9.10 108,600
Apr 10, 2024 9.35 9.42 9.15 9.15 9.15 165,000
Apr 9, 2024 9.44 9.46 9.40 9.41 9.41 83,200
Apr 8, 2024 9.34 9.43 9.33 9.40 9.40 77,100
Apr 5, 2024 9.48 9.48 9.32 9.36 9.36 147,200
Apr 4, 2024 9.56 9.56 9.41 9.47 9.47 293,000
Apr 3, 2024 9.47 9.51 9.40 9.42 9.42 138,600
Apr 2, 2024 9.43 9.55 9.41 9.50 9.50 133,600
Apr 1, 2024 9.54 9.59 9.40 9.46 9.46 160,700
Mar 28, 2024 9.53 9.59 9.48 9.56 9.56 292,900
Mar 27, 2024 9.22 9.43 9.22 9.43 9.43 217,500
Mar 26, 2024 9.26 9.27 9.18 9.19 9.19 167,300
Mar 25, 2024 9.23 9.29 9.19 9.21 9.21 147,000
Mar 22, 2024 9.31 9.31 9.17 9.17 9.17 135,700
Mar 21, 2024 9.25 9.32 9.25 9.25 9.25 95,400
Mar 20, 2024 9.34 9.34 9.17 9.23 9.23 162,200
Mar 19, 2024 9.22 9.28 9.20 9.26 9.26 82,700
Mar 18, 2024 9.15 9.18 9.09 9.17 9.17 103,700
Mar 15, 2024 9.10 9.17 9.10 9.14 9.14 87,600
Mar 14, 2024 0.21 Dividend
Mar 14, 2024 9.19 9.37 9.09 9.13 9.13 157,400
Mar 13, 2024 9.49 9.58 9.45 9.46 9.25 125,100
Mar 12, 2024 9.48 9.61 9.41 9.46 9.25 204,300
Mar 11, 2024 9.46 9.48 9.38 9.46 9.25 195,000
Mar 8, 2024 9.45 9.48 9.41 9.42 9.21 153,500
Mar 7, 2024 9.42 9.49 9.42 9.44 9.23 127,500
Mar 6, 2024 9.34 9.45 9.33 9.36 9.15 147,600
Mar 5, 2024 9.22 9.41 9.20 9.24 9.03 184,000
Mar 4, 2024 9.17 9.23 9.16 9.22 9.02 155,700
Mar 1, 2024 9.11 9.18 9.04 9.16 8.96 137,800
Feb 29, 2024 9.03 9.18 9.03 9.11 8.91 124,100
Feb 28, 2024 9.04 9.11 9.00 9.00 8.80 104,300
Feb 27, 2024 9.00 9.10 8.98 9.04 8.84 80,900
Feb 26, 2024 9.15 9.15 8.96 8.99 8.79 160,700
Feb 23, 2024 9.14 9.22 9.12 9.15 8.95 76,100
Feb 22, 2024 9.18 9.18 9.10 9.11 8.91 121,500
Feb 21, 2024 9.05 9.15 9.04 9.13 8.93 133,500
Feb 20, 2024 9.00 9.12 9.00 9.04 8.84 130,200
Feb 16, 2024 8.98 9.02 8.96 9.00 8.80 150,300
Feb 15, 2024 8.90 9.00 8.88 8.99 8.79 112,400
Feb 14, 2024 8.86 8.91 8.81 8.89 8.69 98,300
Feb 13, 2024 8.83 8.83 8.70 8.79 8.59 119,400
Feb 12, 2024 8.76 8.90 8.75 8.89 8.69 159,000
Feb 9, 2024 8.76 8.78 8.70 8.75 8.56 135,300
Feb 8, 2024 8.87 8.87 8.70 8.73 8.54 186,900
Feb 7, 2024 8.92 8.92 8.77 8.83 8.63 207,100
Feb 6, 2024 8.88 8.92 8.84 8.87 8.67 116,400
Feb 5, 2024 8.89 8.90 8.80 8.85 8.65 179,700
Feb 2, 2024 9.00 9.00 8.87 8.92 8.72 224,600
Feb 1, 2024 8.96 9.18 8.96 9.13 8.93 115,300
Jan 31, 2024 9.02 9.11 8.92 8.92 8.72 129,200
Jan 30, 2024 9.03 9.07 8.90 9.00 8.80 151,000
Jan 29, 2024 8.92 9.01 8.85 9.01 8.81 147,800
Jan 26, 2024 8.86 8.90 8.82 8.90 8.70 170,100
Jan 25, 2024 8.90 8.94 8.83 8.84 8.64 121,900
Jan 24, 2024 8.88 8.95 8.84 8.84 8.64 159,700
Jan 23, 2024 8.93 8.94 8.83 8.83 8.63 208,700
Jan 22, 2024 8.99 9.01 8.93 8.94 8.74 151,900
Jan 19, 2024 9.10 9.11 8.95 8.98 8.78 174,200
Jan 18, 2024 9.22 9.24 9.00 9.05 8.85 154,100
Jan 17, 2024 9.21 9.27 9.08 9.16 8.96 152,400
Jan 16, 2024 9.38 9.41 9.20 9.21 9.01 139,700
Jan 12, 2024 9.51 9.53 9.39 9.46 9.25 145,700
Jan 11, 2024 9.63 9.63 9.36 9.45 9.24 112,400
Jan 10, 2024 9.60 9.63 9.52 9.63 9.42 132,900
Jan 9, 2024 9.55 9.58 9.48 9.58 9.37 91,400
Jan 8, 2024 9.54 9.62 9.47 9.60 9.39 156,200
Jan 5, 2024 9.38 9.53 9.30 9.52 9.31 184,900
Jan 4, 2024 9.35 9.45 9.35 9.38 9.17 120,500
Jan 3, 2024 9.30 9.43 9.27 9.38 9.17 193,800
Jan 2, 2024 9.17 9.37 9.17 9.35 9.14 216,400
Dec 29, 2023 9.19 9.25 9.10 9.17 8.97 268,900
Dec 28, 2023 9.16 9.25 9.16 9.20 9.00 277,500
Dec 27, 2023 9.20 9.24 9.14 9.20 9.00 258,900
Dec 26, 2023 9.07 9.21 9.07 9.18 8.98 243,300
Dec 22, 2023 9.04 9.20 9.04 9.11 8.91 217,200
Dec 21, 2023 9.10 9.16 9.02 9.06 8.86 264,100
Dec 20, 2023 9.27 9.31 9.13 9.13 8.93 157,400
Dec 19, 2023 9.25 9.29 9.20 9.26 9.05 228,100
Dec 18, 2023 9.30 9.34 9.25 9.25 9.04 165,700
Dec 15, 2023 9.50 9.50 9.20 9.32 9.11 198,000
Dec 14, 2023 0.21 Dividend
Dec 14, 2023 9.58 9.63 9.48 9.52 9.31 217,800
Dec 13, 2023 9.33 9.62 9.29 9.60 9.18 176,100
Dec 12, 2023 9.43 9.43 9.30 9.32 8.91 135,600
Dec 11, 2023 9.38 9.42 9.35 9.38 8.97 100,500
Dec 8, 2023 9.40 9.48 9.35 9.38 8.97 84,900
Dec 7, 2023 9.52 9.52 9.40 9.40 8.99 148,900
Dec 6, 2023 9.59 9.59 9.48 9.49 9.08 121,200
Dec 5, 2023 9.69 9.69 9.53 9.54 9.12 94,100
Dec 4, 2023 9.61 9.70 9.60 9.63 9.21 152,400
Dec 1, 2023 9.53 9.70 9.53 9.64 9.22 150,600
Nov 30, 2023 9.50 9.54 9.42 9.53 9.11 205,500
Nov 29, 2023 9.50 9.59 9.44 9.47 9.06 242,700
Nov 28, 2023 9.39 9.55 9.38 9.50 9.09 255,100
Nov 27, 2023 9.46 9.46 9.32 9.42 9.01 208,000
Nov 24, 2023 9.17 9.32 9.16 9.32 8.91 76,100
Nov 22, 2023 9.13 9.20 9.09 9.19 8.79 65,600
Nov 21, 2023 9.12 9.17 9.09 9.14 8.74 119,400
Nov 20, 2023 9.14 9.20 9.10 9.13 8.73 112,500
Nov 17, 2023 9.05 9.18 9.05 9.17 8.77 117,300
Nov 16, 2023 8.90 9.06 8.90 9.03 8.64 155,900
Nov 15, 2023 8.94 9.07 8.86 8.89 8.50 187,100
Nov 14, 2023 8.73 8.97 8.68 8.95 8.56 142,400
Nov 13, 2023 8.59 8.62 8.56 8.59 8.22 115,600
Nov 10, 2023 8.51 8.61 8.48 8.57 8.20 107,500
Nov 9, 2023 8.64 8.64 8.47 8.49 8.12 225,600
Nov 8, 2023 8.59 8.61 8.53 8.57 8.20 323,900
Nov 7, 2023 8.80 8.80 8.43 8.59 8.22 257,900
Nov 6, 2023 8.90 8.91 8.76 8.76 8.38 128,200
Nov 3, 2023 8.83 9.01 8.82 8.90 8.51 195,300
Nov 2, 2023 8.45 8.74 8.45 8.71 8.33 390,800
Nov 1, 2023 8.30 8.45 8.30 8.41 8.04 292,900
Oct 31, 2023 8.18 8.32 8.18 8.27 7.91 146,200
Oct 30, 2023 8.22 8.31 8.17 8.19 7.83 164,700
Oct 27, 2023 8.29 8.44 8.16 8.16 7.80 162,400
Oct 26, 2023 8.21 8.40 8.21 8.29 7.93 130,800
Oct 25, 2023 8.25 8.40 8.22 8.24 7.88 153,200
Oct 24, 2023 8.31 8.42 8.27 8.30 7.94 194,900
Oct 23, 2023 8.26 8.39 8.22 8.29 7.93 146,100
Oct 20, 2023 8.50 8.57 8.32 8.35 7.99 122,900
Oct 19, 2023 8.60 8.74 8.47 8.48 8.11 105,800
Oct 18, 2023 8.89 8.89 8.60 8.61 8.23 166,300
Oct 17, 2023 8.90 9.03 8.85 8.89 8.50 211,800
Oct 16, 2023 8.84 9.04 8.76 8.94 8.55 176,200
Oct 13, 2023 8.81 8.88 8.70 8.77 8.39 273,500
Oct 12, 2023 8.70 8.80 8.64 8.80 8.42 269,300
Oct 11, 2023 8.49 8.65 8.45 8.65 8.27 170,200
Oct 10, 2023 8.27 8.45 8.27 8.40 8.03 80,800
Oct 9, 2023 8.10 8.25 8.10 8.22 7.86 161,000
Oct 6, 2023 7.96 8.22 7.90 8.16 7.80 181,700
Oct 5, 2023 8.03 8.10 7.96 8.02 7.67 272,900
Oct 4, 2023 8.11 8.11 7.90 8.03 7.68 217,100
Oct 3, 2023 8.26 8.26 7.98 8.06 7.71 298,800
Oct 2, 2023 8.58 8.58 8.24 8.28 7.92 347,900
Sep 29, 2023 8.61 8.65 8.53 8.62 8.24 248,100
Sep 28, 2023 8.53 8.56 8.47 8.50 8.13 239,300
Sep 27, 2023 8.66 8.66 8.53 8.53 8.16 227,200
Sep 26, 2023 8.84 8.86 8.60 8.64 8.26 253,300
Sep 25, 2023 8.85 8.92 8.82 8.90 8.51 167,000
Sep 22, 2023 8.95 8.97 8.88 8.91 8.52 281,400
Sep 21, 2023 9.01 9.02 8.96 8.96 8.57 104,800
Sep 20, 2023 9.02 9.15 9.02 9.03 8.64 275,800
Sep 19, 2023 9.01 9.12 9.00 9.00 8.61 146,100
Sep 18, 2023 9.07 9.12 9.00 9.06 8.67 100,300
Sep 15, 2023 9.09 9.18 9.09 9.11 8.71 112,100
Sep 14, 2023 0.21 Dividend
Sep 14, 2023 8.94 9.18 8.94 9.14 8.74 225,800
Sep 13, 2023 9.23 9.27 9.20 9.24 8.64 127,400
Sep 12, 2023 9.16 9.20 9.15 9.20 8.60 112,300
Sep 11, 2023 9.24 9.28 9.16 9.16 8.56 100,800
Sep 8, 2023 9.20 9.24 9.18 9.20 8.60 134,300
Sep 7, 2023 9.11 9.30 9.11 9.16 8.56 204,600
Sep 6, 2023 9.26 9.26 9.09 9.13 8.53 196,200
Sep 5, 2023 9.36 9.39 9.24 9.25 8.65 122,800
Sep 1, 2023 9.32 9.46 9.32 9.39 8.78 163,600
Aug 31, 2023 9.55 9.59 9.38 9.41 8.80 160,200
Aug 30, 2023 9.60 9.65 9.51 9.54 8.92 147,500
Aug 29, 2023 9.56 9.64 9.52 9.57 8.94 135,300
Aug 28, 2023 9.51 9.60 9.51 9.56 8.94 150,900
Aug 25, 2023 9.55 9.63 9.53 9.53 8.91 138,200
Aug 24, 2023 9.61 9.74 9.52 9.52 8.90 96,700
Aug 23, 2023 9.59 9.67 9.55 9.60 8.97 123,300
Aug 22, 2023 9.56 9.62 9.53 9.59 8.96 99,400
Aug 21, 2023 9.60 9.60 9.50 9.56 8.94 92,800
Aug 18, 2023 9.54 9.57 9.46 9.57 8.94 224,500
Aug 17, 2023 9.58 9.67 9.53 9.54 8.92 95,800
Aug 16, 2023 9.65 9.67 9.57 9.58 8.95 87,600
Aug 15, 2023 9.71 9.74 9.62 9.63 9.00 103,100
Aug 14, 2023 9.89 9.91 9.75 9.77 9.13 116,800
Aug 11, 2023 9.78 9.90 9.76 9.85 9.21 107,300
Aug 10, 2023 9.95 9.98 9.80 9.82 9.18 239,300
Aug 9, 2023 9.68 9.94 9.68 9.88 9.23 218,900
Aug 8, 2023 9.62 9.68 9.54 9.68 9.05 149,300
Aug 7, 2023 9.63 9.66 9.59 9.62 8.99 106,400
Aug 4, 2023 9.65 9.72 9.60 9.63 9.00 190,500
Aug 3, 2023 9.75 9.79 9.63 9.66 9.03 261,900
Aug 2, 2023 9.82 9.86 9.77 9.81 9.17 151,500
Aug 1, 2023 9.95 10.04 9.90 9.90 9.25 173,900
Jul 31, 2023 9.98 10.06 9.95 10.06 9.40 197,500
Jul 28, 2023 10.02 10.05 9.96 10.01 9.36 166,600
Jul 27, 2023 10.11 10.13 9.98 10.02 9.37 166,400
Jul 26, 2023 10.02 10.21 10.02 10.11 9.45 151,600
Jul 25, 2023 9.96 10.11 9.96 10.05 9.39 125,100
Jul 24, 2023 9.97 10.08 9.97 10.01 9.36 198,300
Jul 21, 2023 9.99 10.05 9.96 9.97 9.32 168,000
Jul 20, 2023 9.93 10.00 9.90 9.96 9.31 152,600
Jul 19, 2023 9.90 10.03 9.90 9.93 9.28 141,700
Jul 18, 2023 9.92 10.01 9.83 9.87 9.23 258,600
Jul 17, 2023 9.95 9.97 9.89 9.94 9.29 135,500
Jul 14, 2023 10.06 10.10 9.95 9.95 9.30 115,800
Jul 13, 2023 10.03 10.12 10.03 10.08 9.42 136,600
Jul 12, 2023 10.04 10.16 9.99 10.00 9.35 220,200
Jul 11, 2023 9.94 10.02 9.92 9.99 9.34 111,000
Jul 10, 2023 9.92 10.01 9.91 9.96 9.31 108,400
Jul 7, 2023 9.89 10.06 9.89 9.97 9.32 108,800
Jul 6, 2023 9.91 10.05 9.88 9.96 9.31 124,400
Jul 5, 2023 10.03 10.23 9.95 10.13 9.47 344,600
Jul 3, 2023 9.73 10.00 9.70 9.99 9.34 171,900
Jun 30, 2023 9.62 9.76 9.58 9.73 9.09 312,900
Jun 29, 2023 9.50 9.60 9.50 9.51 8.89 329,100
Jun 28, 2023 9.63 9.63 9.47 9.56 8.94 260,600
Jun 27, 2023 9.61 9.71 9.61 9.63 9.00 247,700
Jun 26, 2023 9.70 9.76 9.60 9.64 9.01 298,900
Jun 23, 2023 9.48 9.83 9.42 9.66 9.03 569,900
Jun 22, 2023 9.60 9.67 9.30 9.54 8.92 726,300
Jun 21, 2023 9.78 9.83 9.58 9.67 9.04 578,600
Jun 20, 2023 10.02 10.06 9.75 9.84 9.20 753,900
Jun 16, 2023 10.93 10.98 9.91 10.13 9.47 1,530,300
Jun 15, 2023 12.58 12.72 12.51 12.72 11.89 156,900
Jun 14, 2023 0.35 Dividend
Jun 14, 2023 12.45 12.60 12.41 12.47 11.66 78,300
Jun 13, 2023 12.74 12.82 12.70 12.76 11.60 89,500
Jun 12, 2023 12.86 12.89 12.73 12.75 11.59 67,000
Jun 9, 2023 12.93 13.02 12.88 12.88 11.71 43,600
Jun 8, 2023 12.94 13.04 12.90 13.00 11.82 97,500
Jun 7, 2023 12.82 12.96 12.77 12.95 11.77 141,700
Jun 6, 2023 12.64 12.91 12.64 12.88 11.71 62,700
Jun 5, 2023 12.66 12.77 12.62 12.74 11.58 69,600
Jun 2, 2023 12.33 12.63 12.33 12.60 11.45 88,300
Jun 1, 2023 12.00 12.25 11.93 12.25 11.14 98,700
May 31, 2023 11.95 12.07 11.85 12.03 10.94 107,000
May 30, 2023 12.11 12.11 11.99 12.00 10.91 75,800
May 26, 2023 12.00 12.05 11.87 12.05 10.95 81,200
May 25, 2023 12.12 12.17 11.87 11.97 10.88 127,500
May 24, 2023 12.15 12.19 12.07 12.15 11.04 82,700
May 23, 2023 12.23 12.35 12.20 12.20 11.09 117,000
May 22, 2023 12.24 12.32 12.14 12.19 11.08 60,100
May 19, 2023 12.33 12.35 12.25 12.25 11.14 29,700
May 18, 2023 12.26 12.29 12.20 12.25 11.14 45,900
May 17, 2023 12.21 12.33 12.20 12.25 11.14 42,400
May 16, 2023 12.35 12.44 12.21 12.21 11.10 79,400
May 15, 2023 12.54 12.62 12.36 12.42 11.29 62,800
May 12, 2023 12.43 12.54 12.42 12.51 11.37 45,200
May 11, 2023 12.50 12.52 12.35 12.43 11.30 57,500
May 10, 2023 12.57 12.64 12.45 12.56 11.42 38,000
May 9, 2023 12.43 12.55 12.43 12.48 11.34 59,200
May 8, 2023 12.59 12.59 12.47 12.50 11.36 43,900
May 5, 2023 12.33 12.59 12.33 12.54 11.40 42,300
May 4, 2023 12.30 12.45 12.19 12.30 11.18 89,300
May 3, 2023 12.47 12.52 12.30 12.30 11.18 64,100
May 2, 2023 12.65 12.68 12.41 12.48 11.34 69,900
May 1, 2023 12.69 12.81 12.61 12.71 11.55 61,900
Apr 28, 2023 12.61 12.79 12.60 12.75 11.59 42,600
Apr 27, 2023 12.57 12.67 12.50 12.65 11.50 83,500
Apr 26, 2023 12.71 12.78 12.57 12.58 11.44 82,400
Apr 25, 2023 12.97 12.97 12.75 12.80 11.64 80,700
Apr 24, 2023 12.98 13.06 12.97 13.02 11.84 36,500
Apr 21, 2023 12.98 13.07 12.94 12.98 11.80 50,700
Apr 20, 2023 12.99 13.12 12.95 13.01 11.83 50,500

Related Tickers

HEQ John Hancock Hedged Equity & Income Fund
9.66
-0.51%
 
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
20.78
+0.78%
 
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.84
-0.63%
 
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.08
-1.06%
 
BCV Bancroft Fund Ltd.
14.67
-0.47%
 
DNP DNP Select Income Fund Inc.
8.80
+0.34%
 
BHK BlackRock Core Bond Trust
10.31
+0.10%
 
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
19.07
+0.58%
 
FTF Franklin Limited Duration Income Trust
6.13
-0.33%
 
AIO Virtus Artificial Intelligence & Technology Opportunities Fund
18.76
-1.11%