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 )

9.930 -0.070 (-0.70%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 3, 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, 2015 8.179 8.196 8.133 8.175 191,905 -0.02(-0.25%)
May 28, 2015 8.175 8.196 8.150 8.196 129,913 -0.00(-0.05%)
May 27, 2015 8.221 8.221 8.163 8.200 171,937 -0.00(-0.05%)
May 26, 2015 8.317 8.317 8.179 8.204 141,031 -0.12(-1.41%)
May 22, 2015 8.329 8.321 8.321 8.321 88,098 +0.00(+0.00%)
May 21, 2015 8.358 8.425 8.313 8.321 142,269 -0.02(-0.19%)
May 20, 2015 8.342 8.392 8.292 8.336 188,563 -0.01(-0.12%)
May 19, 2015 8.296 8.363 8.271 8.346 172,497 +0.03(+0.30%)
May 18, 2015 8.375 8.388 8.300 8.321 213,808 -0.09(-1.09%)
May 15, 2015 8.404 8.425 8.363 8.413 277,377 +0.00(+0.05%)
May 14, 2015 8.313 8.413 8.292 8.409 250,160 +0.18(+2.13%)
May 13, 2015 8.313 8.329 8.196 8.233 213,480 -0.04(-0.45%)
May 12, 2015 8.158 8.275 8.137 8.271 257,751 +0.10(+1.18%)
May 11, 2015 8.191 8.254 8.158 8.175 262,451 -0.01(-0.15%)
May 08, 2015 8.150 8.225 8.125 8.187 709,609 +0.04(+0.48%)
May 07, 2015 8.279 8.279 8.133 8.148 345,749 -0.13(-1.53%)
May 06, 2015 8.325 8.363 8.250 8.275 225,938 -0.06(-0.75%)
May 05, 2015 8.463 8.463 8.325 8.338 228,952 -0.10(-1.24%)
May 04, 2015 8.463 8.485 8.438 8.442 144,469 -0.05(-0.59%)
May 01, 2015 8.538 8.551 8.446 8.492 187,658 -0.03(-0.34%)
Apr 30, 2015 8.546 8.563 8.471 8.521 241,779 -0.03(-0.29%)
Apr 29, 2015 8.526 8.576 8.479 8.546 130,952 +0.00(+0.00%)
Apr 28, 2015 8.530 8.563 8.442 8.546 212,706 -0.03(-0.29%)
Apr 27, 2015 8.597 8.609 8.551 8.572 134,347 +0.01(+0.15%)
Apr 24, 2015 8.488 8.559 8.484 8.559 155,869 +0.10(+1.14%)
Apr 23, 2015 8.455 8.538 8.429 8.463 172,456 +0.03(+0.35%)
Apr 22, 2015 8.404 8.455 8.396 8.434 129,822 +0.02(+0.25%)
Apr 21, 2015 8.446 8.446 8.396 8.413 197,967 +0.02(+0.25%)
Apr 20, 2015 8.438 8.488 8.358 8.392 181,266 -0.03(-0.30%)
Apr 17, 2015 8.358 8.421 8.342 8.417 153,180 +0.00(+0.05%)
Apr 16, 2015 8.421 8.430 8.373 8.413 254,867 +0.01(+0.10%)
Apr 15, 2015 8.409 8.430 8.375 8.404 136,513 +0.02(+0.25%)
Apr 14, 2015 8.346 8.400 8.292 8.384 202,087 +0.02(+0.25%)
Apr 13, 2015 8.350 8.380 8.292 8.363 167,695 +0.03(+0.30%)
Apr 10, 2015 8.333 8.384 8.287 8.338 219,661 -0.04(-0.50%)
Apr 09, 2015 8.321 8.388 8.254 8.379 322,099 +0.03(+0.30%)
Apr 08, 2015 8.421 8.421 8.296 8.354 302,578 -0.03(-0.35%)
Apr 07, 2015 8.354 8.417 8.296 8.384 204,512 +0.03(+0.40%)
Apr 06, 2015 8.313 8.350 8.221 8.350 213,312 +0.03(+0.40%)
Apr 02, 2015 8.313 8.317 8.317 8.317 171,647 +0.03(+0.30%)
Apr 01, 2015 8.279 8.308 8.250 8.292 146,132 +0.04(+0.51%)
Mar 31, 2015 8.296 8.308 8.233 8.250 366,742 -0.05(-0.55%)
Mar 30, 2015 8.171 8.296 8.154 8.296 389,839 +0.13(+1.59%)
Mar 27, 2015 8.116 8.183 8.116 8.166 247,926 +0.02(+0.26%)
Mar 26, 2015 8.150 8.183 8.091 8.145 598,799 -0.01(-0.10%)
Mar 25, 2015 8.216 8.267 8.145 8.154 250,522 -0.06(-0.76%)
Mar 24, 2015 8.162 8.300 8.091 8.216 328,290 +0.00(+0.05%)
Mar 23, 2015 8.150 8.233 8.129 8.212 248,953 +0.09(+1.08%)
Mar 20, 2015 8.116 8.183 8.108 8.125 261,146 +0.00(+0.00%)
Mar 19, 2015 8.145 8.158 8.077 8.125 461,907 +0.00(+0.00%)
Mar 18, 2015 7.999 8.125 7.962 8.125 419,811 +0.12(+1.46%)
Mar 17, 2015 7.987 8.012 7.903 8.008 335,010 +0.02(+0.21%)
Mar 16, 2015 7.953 8.033 7.953 7.991 247,876 +0.04(+0.47%)
Mar 13, 2015 7.949 7.966 7.845 7.953 454,421 -0.05(-0.68%)
Mar 12, 2015 7.966 8.041 7.895 8.008 459,743 +0.06(+0.74%)
Mar 11, 2015 7.945 7.982 7.892 7.949 225,078 -0.02(-0.21%)
Mar 10, 2015 8.031 8.043 7.719 7.966 454,126 -0.15(-1.82%)
Mar 09, 2015 8.187 8.240 8.105 8.113 161,322 -0.08(-1.00%)
Mar 06, 2015 8.322 8.458 8.167 8.195 298,360 -0.18(-2.15%)
Mar 05, 2015 8.368 8.396 8.318 8.376 188,806 +0.03(+0.34%)
Mar 04, 2015 8.363 8.380 8.266 8.347 183,652 -0.03(-0.39%)
Mar 03, 2015 8.454 8.454 8.335 8.380 208,485 -0.07(-0.78%)
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.