Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

9.600 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 30, 2014 8.137 8.160 8.111 8.160 264,233 +0.04(+0.52%)
May 29, 2014 8.141 8.141 8.084 8.118 316,393 +0.01(+0.14%)
May 28, 2014 8.137 8.145 8.099 8.107 238,647 -0.01(-0.09%)
May 27, 2014 8.141 8.172 8.103 8.115 299,187 +0.01(+0.09%)
May 23, 2014 8.126 8.107 8.107 8.107 231,998 +0.01(+0.14%)
May 22, 2014 8.126 8.134 8.095 8.095 199,411 -0.00(-0.05%)
May 21, 2014 8.130 8.130 8.084 8.099 226,494 +0.01(+0.14%)
May 20, 2014 8.084 8.111 8.057 8.088 237,924 +0.02(+0.24%)
May 19, 2014 8.107 8.160 8.057 8.069 316,404 -0.02(-0.24%)
May 16, 2014 8.053 8.176 8.038 8.088 599,568 +0.08(+1.00%)
May 15, 2014 7.988 8.011 7.946 8.007 360,750 +0.05(+0.63%)
May 14, 2014 8.007 8.007 7.940 7.958 292,666 -0.03(-0.34%)
May 13, 2014 8.019 8.061 7.965 7.984 371,618 -0.01(-0.14%)
May 12, 2014 7.931 7.996 7.915 7.996 467,958 +0.10(+1.21%)
May 09, 2014 7.961 7.961 7.873 7.900 219,299 -0.04(-0.53%)
May 08, 2014 7.927 7.954 7.904 7.942 251,577 +0.01(+0.14%)
May 07, 2014 7.912 7.935 7.885 7.931 220,699 +0.05(+0.58%)
May 06, 2014 7.808 7.893 7.808 7.885 291,035 +0.05(+0.64%)
May 05, 2014 7.866 7.866 7.812 7.835 205,462 -0.03(-0.39%)
May 02, 2014 7.915 7.915 7.812 7.866 310,021 -0.01(-0.15%)
May 01, 2014 7.839 7.893 7.835 7.877 197,922 +0.05(+0.68%)
Apr 30, 2014 7.824 7.858 7.793 7.824 324,153 +0.03(+0.44%)
Apr 29, 2014 7.801 7.835 7.774 7.789 309,979 +0.02(+0.20%)
Apr 28, 2014 7.739 7.778 7.705 7.774 252,852 +0.08(+0.99%)
Apr 25, 2014 7.747 7.751 7.678 7.697 248,745 -0.03(-0.40%)
Apr 24, 2014 7.804 7.816 7.716 7.728 298,455 -0.06(-0.79%)
Apr 23, 2014 7.759 7.801 7.747 7.789 272,010 +0.05(+0.59%)
Apr 22, 2014 7.724 7.759 7.709 7.743 393,974 +0.03(+0.35%)
Apr 21, 2014 7.743 7.759 7.705 7.716 223,102 -0.01(-0.15%)
Apr 17, 2014 7.728 7.728 7.728 7.728 273,277 +0.03(+0.35%)
Apr 16, 2014 7.671 7.732 7.671 7.701 365,481 +0.05(+0.60%)
Apr 15, 2014 7.655 7.674 7.617 7.655 259,817 +0.00(+0.05%)
Apr 14, 2014 7.651 7.655 7.605 7.651 205,465 +0.03(+0.40%)
Apr 11, 2014 7.537 7.628 7.533 7.621 393,969 +0.03(+0.45%)
Apr 10, 2014 7.644 7.674 7.579 7.586 314,146 -0.05(-0.70%)
Apr 09, 2014 7.648 7.674 7.621 7.640 340,262 -0.00(-0.05%)
Apr 08, 2014 7.594 7.644 7.560 7.644 255,700 +0.05(+0.66%)
Apr 07, 2014 7.609 7.613 7.544 7.594 186,139 +0.00(+0.00%)
Apr 04, 2014 7.636 7.644 7.560 7.594 344,986 +0.03(+0.35%)
Apr 03, 2014 7.617 7.617 7.529 7.567 253,338 -0.02(-0.30%)
Apr 02, 2014 7.582 7.636 7.529 7.590 333,098 -0.03(-0.35%)
Apr 01, 2014 7.625 7.632 7.567 7.617 261,779 +0.04(+0.54%)
Mar 31, 2014 7.586 7.636 7.535 7.576 440,737 +0.02(+0.32%)
Mar 28, 2014 7.514 8.065 7.498 7.552 273,554 +0.07(+0.87%)
Mar 27, 2014 7.517 7.537 7.475 7.487 185,000 -0.03(-0.41%)
Mar 26, 2014 7.464 7.517 7.464 7.517 295,111 +0.05(+0.72%)
Mar 25, 2014 7.422 7.464 7.418 7.464 240,670 +0.07(+0.88%)
Mar 24, 2014 7.426 7.441 7.387 7.399 194,805 +0.00(+0.05%)
Mar 21, 2014 7.357 7.429 7.357 7.395 187,378 +0.06(+0.84%)
Mar 20, 2014 7.349 7.357 7.276 7.334 302,222 -0.03(-0.36%)
Mar 19, 2014 7.387 7.391 7.311 7.360 260,630 -0.03(-0.36%)
Mar 18, 2014 7.303 7.387 7.303 7.387 233,375 +0.09(+1.26%)
Mar 17, 2014 7.249 7.326 7.249 7.295 241,472 +0.05(+0.74%)
Mar 14, 2014 7.295 7.322 7.242 7.242 222,235 -0.05(-0.73%)
Mar 13, 2014 7.299 7.338 7.276 7.295 257,740 +0.03(+0.37%)
Mar 12, 2014 7.227 7.283 7.227 7.269 215,353 +0.04(+0.57%)
Mar 11, 2014 7.291 7.300 7.216 7.227 238,871 -0.04(-0.57%)
Mar 10, 2014 7.280 7.310 7.257 7.269 165,035 +0.00(+0.05%)
Mar 07, 2014 7.306 7.306 7.261 7.265 236,817 -0.03(-0.36%)
Mar 06, 2014 7.291 7.321 7.280 7.291 298,570 -0.01(-0.10%)
Mar 05, 2014 7.310 7.321 7.287 7.299 177,128 -0.01(-0.10%)
Mar 04, 2014 7.250 7.306 7.250 7.306 304,339 +0.08(+1.09%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.