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 )

9.895 -0.105 (-1.05%)
Streaming Delayed Price Updated: 11:28 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 28, 2021 11.13 11.15 11.08 11.13 148,679 +0.00(+0.00%)
May 27, 2021 11.12 11.20 11.14 11.13 104,632 -0.01(-0.13%)
May 26, 2021 11.14 11.22 11.10 11.14 118,700 -0.02(-0.20%)
May 25, 2021 11.29 11.29 11.11 11.17 132,007 -0.02(-0.20%)
May 24, 2021 11.12 11.22 11.11 11.19 130,657 +0.10(+0.94%)
May 21, 2021 11.11 11.14 11.00 11.08 128,498 +0.02(+0.14%)
May 20, 2021 11.01 11.14 11.00 11.07 110,938 +0.02(+0.20%)
May 19, 2021 11.07 11.12 10.92 11.05 239,123 -0.10(-0.87%)
May 18, 2021 11.14 11.19 11.07 11.14 197,043 +0.00(+0.00%)
May 17, 2021 10.77 11.28 10.73 11.14 359,373 +0.41(+3.83%)
May 14, 2021 10.81 10.84 10.71 10.73 223,229 -0.03(-0.28%)
May 13, 2021 10.67 10.82 10.67 10.76 236,902 +0.08(+0.77%)
May 12, 2021 10.99 11.03 10.67 10.68 266,874 -0.34(-3.06%)
May 11, 2021 10.96 11.05 10.88 11.02 197,052 -0.04(-0.34%)
May 10, 2021 11.05 11.11 10.98 11.05 166,675 +0.02(+0.20%)
May 07, 2021 10.93 11.07 10.89 11.03 194,036 +0.11(+1.03%)
May 06, 2021 10.94 10.95 10.80 10.92 131,417 +0.03(+0.27%)
May 05, 2021 10.87 10.90 10.79 10.89 149,297 +0.04(+0.38%)
May 04, 2021 11.01 11.02 10.83 10.85 340,604 -0.13(-1.19%)
May 03, 2021 11.00 11.07 10.91 10.98 175,860 +0.05(+0.48%)
Apr 30, 2021 10.97 10.99 10.80 10.93 210,722 -0.04(-0.41%)
Apr 29, 2021 10.86 11.02 10.78 10.97 170,725 +0.13(+1.17%)
Apr 28, 2021 10.84 10.84 10.73 10.84 106,455 +0.04(+0.35%)
Apr 27, 2021 10.75 10.84 10.70 10.81 270,407 +0.12(+1.12%)
Apr 26, 2021 10.67 10.86 10.66 10.69 257,834 +0.05(+0.49%)
Apr 23, 2021 10.62 10.69 10.58 10.64 195,346 +0.01(+0.14%)
Apr 22, 2021 10.81 10.83 10.61 10.62 280,104 -0.13(-1.25%)
Apr 21, 2021 10.43 10.78 10.43 10.75 309,449 +0.33(+3.16%)
Apr 20, 2021 10.47 10.52 10.40 10.43 187,181 -0.01(-0.14%)
Apr 19, 2021 10.44 10.47 10.34 10.44 169,319 +0.00(+0.00%)
Apr 16, 2021 10.39 10.46 10.32 10.44 138,253 +0.07(+0.65%)
Apr 15, 2021 10.37 10.43 9.940 10.37 298,131 +0.02(+0.14%)
Apr 14, 2021 10.29 10.39 10.17 10.36 235,399 +0.06(+0.58%)
Apr 13, 2021 10.33 10.34 10.23 10.30 194,298 -0.02(-0.22%)
Apr 12, 2021 10.37 10.44 10.31 10.32 216,163 -0.05(-0.51%)
Apr 09, 2021 10.38 10.44 10.36 10.37 115,389 -0.02(-0.14%)
Apr 08, 2021 10.28 10.44 10.19 10.39 224,685 +0.10(+1.02%)
Apr 07, 2021 10.13 10.28 10.08 10.28 203,019 +0.15(+1.48%)
Apr 06, 2021 9.999 10.17 9.979 10.13 222,299 +0.09(+0.89%)
Apr 05, 2021 10.04 10.04 9.940 10.04 266,198 +0.01(+0.07%)
Apr 01, 2021 9.932 10.09 9.872 10.04 327,583 +0.10(+1.05%)
Mar 31, 2021 9.835 9.970 9.768 9.932 400,210 +0.21(+2.15%)
Mar 30, 2021 9.783 9.787 9.633 9.723 203,348 -0.07(-0.69%)
Mar 29, 2021 9.603 9.842 9.543 9.790 349,381 +0.19(+1.95%)
Mar 26, 2021 9.999 10.10 9.513 9.603 1,203,901 -0.61(-5.93%)
Mar 25, 2021 10.26 10.35 10.14 10.21 246,202 +0.00(+0.00%)
Mar 24, 2021 10.10 10.28 10.07 10.21 183,160 +0.11(+1.11%)
Mar 23, 2021 9.947 10.10 9.947 10.10 109,904 +0.15(+1.50%)
Mar 22, 2021 9.880 9.970 9.872 9.947 95,332 +0.08(+0.83%)
Mar 19, 2021 9.790 9.886 9.768 9.865 76,213 +0.07(+0.69%)
Mar 18, 2021 9.947 10.06 9.760 9.798 195,448 -0.20(-2.02%)
Mar 17, 2021 10.06 10.15 9.882 9.999 167,362 -0.08(-0.82%)
Mar 16, 2021 10.22 10.22 10.06 10.08 188,935 -0.13(-1.25%)
Mar 15, 2021 10.31 10.31 10.08 10.21 211,031 -0.10(-0.94%)
Mar 12, 2021 10.32 10.38 10.21 10.31 258,857 -0.01(-0.07%)
Mar 11, 2021 10.19 10.35 10.19 10.31 365,050 +0.13(+1.29%)
Mar 10, 2021 9.978 10.20 9.920 10.18 248,629 +0.22(+2.20%)
Mar 09, 2021 9.825 9.978 9.825 9.963 244,917 +0.18(+1.86%)
Mar 08, 2021 9.701 9.781 9.672 9.781 226,765 +0.12(+1.21%)
Mar 05, 2021 9.686 9.694 9.533 9.664 229,369 +0.10(+1.07%)
Mar 04, 2021 9.606 9.664 9.446 9.562 226,419 -0.04(-0.46%)
Mar 03, 2021 9.723 9.737 9.555 9.606 230,693 -0.12(-1.27%)
Mar 02, 2021 9.657 9.752 9.591 9.730 139,710 +0.09(+0.98%)
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.