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 )

9.900 -0.100 (-1.00%)
Streaming Delayed Price Updated: 11:22 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 31, 2019 8.879 8.951 8.855 8.867 181,890 -0.06(-0.67%)
May 30, 2019 8.957 9.005 8.915 8.927 328,402 -0.02(-0.27%)
May 29, 2019 9.017 9.023 8.921 8.951 210,955 -0.06(-0.67%)
May 28, 2019 9.065 9.077 8.993 9.011 306,126 -0.03(-0.33%)
May 24, 2019 9.005 9.065 9.005 9.041 91,278 +0.10(+1.07%)
May 23, 2019 9.041 9.053 8.909 8.945 240,647 -0.10(-1.13%)
May 22, 2019 9.107 9.125 9.035 9.047 282,363 -0.07(-0.72%)
May 21, 2019 9.107 9.149 9.050 9.113 185,508 +0.05(+0.60%)
May 20, 2019 9.005 9.065 9.005 9.059 108,536 +0.05(+0.53%)
May 17, 2019 9.005 9.053 8.987 9.011 285,328 +0.01(+0.07%)
May 16, 2019 8.981 9.035 8.969 9.005 215,858 +0.05(+0.54%)
May 15, 2019 8.987 9.011 8.950 8.957 129,815 -0.02(-0.20%)
May 14, 2019 8.999 9.011 8.963 8.975 112,136 +0.05(+0.61%)
May 13, 2019 8.819 9.029 8.819 8.921 285,117 +0.02(+0.20%)
May 10, 2019 8.849 8.909 8.825 8.903 143,747 +0.07(+0.75%)
May 09, 2019 8.837 8.897 8.801 8.837 138,202 -0.02(-0.27%)
May 08, 2019 8.855 8.933 8.849 8.861 132,483 +0.01(+0.07%)
May 07, 2019 8.933 8.945 8.807 8.855 150,676 -0.07(-0.74%)
May 06, 2019 8.855 8.969 8.855 8.921 120,700 +0.01(+0.07%)
May 03, 2019 8.915 8.957 8.855 8.915 135,585 +0.04(+0.47%)
May 02, 2019 8.993 9.041 8.861 8.873 161,334 -0.12(-1.34%)
May 01, 2019 8.993 9.035 8.951 8.993 191,660 +0.06(+0.67%)
Apr 30, 2019 8.999 9.021 8.897 8.933 140,564 -0.05(-0.60%)
Apr 29, 2019 8.981 9.023 8.957 8.987 98,489 +0.02(+0.27%)
Apr 26, 2019 8.891 8.963 8.885 8.963 127,923 +0.08(+0.95%)
Apr 25, 2019 9.005 9.077 8.867 8.879 445,812 -0.13(-1.47%)
Apr 24, 2019 9.023 9.047 9.005 9.011 119,316 +0.02(+0.20%)
Apr 23, 2019 8.975 9.041 8.946 8.993 133,516 +0.04(+0.40%)
Apr 22, 2019 8.909 8.969 8.880 8.957 193,635 +0.08(+0.88%)
Apr 18, 2019 9.071 9.107 8.825 8.879 501,699 -0.20(-2.18%)
Apr 17, 2019 9.155 9.186 9.039 9.077 219,051 -0.08(-0.92%)
Apr 16, 2019 9.210 9.234 9.155 9.161 267,426 -0.02(-0.20%)
Apr 15, 2019 9.107 9.192 9.095 9.180 174,428 +0.08(+0.92%)
Apr 12, 2019 9.011 9.095 9.011 9.095 227,363 +0.13(+1.41%)
Apr 11, 2019 9.065 9.131 8.951 8.969 547,511 -0.07(-0.73%)
Apr 10, 2019 9.192 9.222 8.999 9.035 404,340 -0.19(-2.02%)
Apr 09, 2019 9.083 9.228 9.059 9.222 409,744 +0.18(+1.99%)
Apr 08, 2019 9.005 9.113 9.005 9.041 222,654 +0.05(+0.53%)
Apr 05, 2019 8.963 9.011 8.963 8.993 138,416 +0.01(+0.13%)
Apr 04, 2019 9.065 9.095 8.927 8.981 277,405 -0.10(-1.06%)
Apr 03, 2019 9.089 9.089 9.005 9.077 200,474 +0.00(+0.00%)
Apr 02, 2019 8.945 9.083 8.945 9.077 307,240 +0.13(+1.48%)
Apr 01, 2019 8.969 9.017 8.945 8.945 259,650 -0.02(-0.27%)
Mar 29, 2019 8.951 9.005 8.915 8.969 358,618 +0.08(+0.95%)
Mar 28, 2019 8.927 8.927 8.813 8.885 250,626 -0.03(-0.34%)
Mar 27, 2019 8.945 8.945 8.861 8.915 226,797 +0.00(+0.00%)
Mar 26, 2019 8.867 8.945 8.867 8.915 239,156 +0.02(+0.27%)
Mar 25, 2019 8.879 8.891 8.813 8.891 301,485 +0.01(+0.07%)
Mar 22, 2019 8.921 8.939 8.870 8.885 393,097 -0.03(-0.34%)
Mar 21, 2019 8.831 8.927 8.813 8.915 278,884 +0.08(+0.95%)
Mar 20, 2019 8.873 8.885 8.777 8.831 425,448 +0.08(+0.89%)
Mar 19, 2019 8.759 8.831 8.747 8.753 322,146 -0.01(-0.07%)
Mar 18, 2019 8.717 8.759 8.669 8.759 122,601 +0.05(+0.55%)
Mar 15, 2019 8.651 8.723 8.615 8.711 263,342 +0.07(+0.83%)
Mar 14, 2019 8.597 8.651 8.597 8.639 253,472 +0.04(+0.49%)
Mar 13, 2019 8.544 8.609 8.533 8.597 314,140 +0.11(+1.31%)
Mar 12, 2019 8.556 8.585 8.462 8.486 359,844 -0.08(-0.89%)
Mar 11, 2019 8.439 8.574 8.439 8.562 289,014 +0.13(+1.53%)
Mar 08, 2019 8.380 8.439 8.361 8.433 124,053 +0.03(+0.35%)
Mar 07, 2019 8.380 8.433 8.380 8.404 160,484 +0.02(+0.28%)
Mar 06, 2019 8.415 8.415 8.357 8.380 149,920 -0.05(-0.63%)
Mar 05, 2019 8.410 8.439 8.380 8.433 196,776 +0.03(+0.35%)
Mar 04, 2019 8.404 8.439 8.342 8.404 135,015 -0.01(-0.07%)
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.