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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	12.25	12.34	12.14	12.29	63,695	+0.03(+0.24%)
May 30, 2025	12.11	12.29	12.02	12.26	71,757	+0.13(+1.07%)
May 29, 2025	12.10	12.20	12.09	12.13	58,013	+0.03(+0.25%)
May 28, 2025	12.27	12.33	12.08	12.10	57,206	-0.15(-1.22%)
May 27, 2025	12.30	12.38	12.23	12.25	89,215	+0.04(+0.33%)
May 23, 2025	12.06	12.22	11.98	12.21	111,311	+0.00(+0.00%)
May 22, 2025	12.39	12.39	12.12	12.21	72,673	-0.16(-1.29%)
May 21, 2025	12.48	12.48	12.36	12.37	89,766	-0.10(-0.80%)
May 20, 2025	12.38	12.48	12.35	12.47	90,832	+0.11(+0.88%)
May 19, 2025	12.32	12.36	12.22	12.36	102,496	+0.02(+0.16%)
May 16, 2025	12.22	12.37	12.17	12.34	77,987	+0.21(+1.72%)
May 15, 2025	11.97	12.16	11.93	12.13	38,932	+0.20(+1.67%)
May 14, 2025	12.01	12.01	11.78	11.93	77,889	-0.01(-0.08%)
May 13, 2025	12.11	12.17	11.91	11.94	171,977	-0.18(-1.48%)
May 12, 2025	12.38	12.38	12.03	12.12	122,136	-0.12(-0.97%)
May 09, 2025	12.27	12.30	12.13	12.24	51,115	-0.04(-0.32%)
May 08, 2025	12.37	12.37	12.17	12.28	107,998	-0.02(-0.16%)
May 07, 2025	12.14	12.35	12.11	12.30	108,068	+0.11(+0.90%)
May 06, 2025	12.15	12.23	12.05	12.19	86,181	+0.03(+0.25%)
May 05, 2025	12.14	12.17	12.02	12.16	52,329	+0.00(+0.00%)
May 02, 2025	12.09	12.18	12.07	12.16	60,620	+0.05(+0.43%)
May 01, 2025	12.20	12.24	12.05	12.11	68,577	-0.04(-0.35%)
Apr 30, 2025	12.16	12.18	11.98	12.15	101,763	-0.01(-0.08%)
Apr 29, 2025	12.05	12.17	12.04	12.16	72,987	+0.11(+0.90%)
Apr 28, 2025	12.01	12.08	11.98	12.05	54,313	+0.03(+0.25%)
Apr 25, 2025	12.08	12.14	11.93	12.02	65,800	+0.00(+0.00%)
Apr 24, 2025	11.98	12.08	11.92	12.02	48,598	+0.05(+0.41%)
Apr 23, 2025	12.06	12.13	11.93	11.97	113,630	+0.07(+0.58%)
Apr 22, 2025	11.74	12.03	11.67	11.90	107,035	+0.38(+3.26%)
Apr 21, 2025	11.90	11.93	11.47	11.53	71,154	-0.43(-3.64%)
Apr 17, 2025	11.84	12.06	11.70	11.96	117,259	+0.23(+1.94%)
Apr 16, 2025	11.73	11.94	11.69	11.73	136,094	-0.01(-0.08%)
Apr 15, 2025	11.56	11.83	11.56	11.74	73,146	+0.19(+1.63%)
Apr 14, 2025	11.37	11.66	11.37	11.56	70,671	+0.27(+2.36%)
Apr 11, 2025	10.98	11.35	10.98	11.29	108,277	+0.25(+2.24%)
Apr 10, 2025	11.20	11.34	10.87	11.04	102,176	-0.16(-1.41%)
Apr 09, 2025	10.53	11.25	10.53	11.20	201,039	+0.55(+5.20%)
Apr 08, 2025	10.84	11.18	10.56	10.65	136,204	+0.04(+0.37%)
Apr 07, 2025	10.64	11.27	10.33	10.61	244,587	-0.60(-5.38%)
Apr 04, 2025	11.92	11.92	11.19	11.21	274,034	-0.76(-6.36%)
Apr 03, 2025	11.96	12.17	11.96	11.97	189,778	-0.18(-1.46%)
Apr 02, 2025	12.12	12.20	12.07	12.15	86,133	+0.06(+0.49%)