Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

9.510 -0.090 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2013 6.965 6.972 6.882 6.918 409,308 -0.05(-0.68%)
May 30, 2013 6.980 7.092 6.933 6.965 446,558 -0.05(-0.72%)
May 29, 2013 7.092 7.106 6.983 7.016 556,603 -0.08(-1.07%)
May 28, 2013 7.208 7.229 7.092 7.092 487,915 -0.09(-1.31%)
May 24, 2013 7.179 7.204 7.132 7.186 360,959 -0.01(-0.10%)
May 23, 2013 7.142 7.208 7.139 7.193 601,986 -0.07(-0.90%)
May 22, 2013 7.345 7.385 7.233 7.258 523,062 -0.05(-0.64%)
May 21, 2013 7.273 7.356 7.273 7.305 638,755 +0.07(+0.90%)
May 20, 2013 7.287 7.305 7.233 7.240 568,630 -0.04(-0.50%)
May 17, 2013 7.284 7.294 7.247 7.276 428,815 +0.00(+0.00%)
May 16, 2013 7.276 7.293 7.247 7.276 378,968 -0.01(-0.10%)
May 15, 2013 7.255 7.298 7.247 7.284 568,694 +0.06(+0.85%)
May 13, 2013 7.273 7.273 7.208 7.222 455,383 -0.03(-0.35%)
May 10, 2013 7.298 7.320 7.222 7.247 343,819 -0.05(-0.69%)
May 09, 2013 7.258 7.298 7.255 7.298 739,560 +0.05(+0.65%)
May 08, 2013 7.269 7.269 7.200 7.251 566,475 -0.02(-0.21%)
May 07, 2013 7.215 7.273 7.215 7.266 483,642 +0.04(+0.56%)
May 06, 2013 7.269 7.271 7.215 7.226 289,901 -0.04(-0.55%)
May 03, 2013 7.237 7.273 7.222 7.265 376,055 +0.04(+0.60%)
May 02, 2013 7.157 7.237 7.066 7.222 348,406 +0.02(+0.30%)
May 01, 2013 7.229 7.273 7.182 7.200 592,498 -0.04(-0.50%)
Apr 30, 2013 7.197 7.237 7.175 7.237 549,140 +0.01(+0.20%)
Apr 29, 2013 7.215 7.237 7.197 7.222 421,673 +0.02(+0.25%)
Apr 26, 2013 7.041 7.218 7.196 7.204 344,159 +0.00(+0.05%)
Apr 25, 2013 7.179 7.229 7.175 7.200 516,246 +0.01(+0.20%)
Apr 24, 2013 7.121 7.200 7.121 7.186 386,870 +0.07(+0.91%)
Apr 23, 2013 7.114 7.187 7.063 7.121 652,571 +0.05(+0.66%)
Apr 22, 2013 6.976 7.229 6.947 7.074 539,771 -0.07(-0.96%)
Apr 19, 2013 7.081 7.164 7.042 7.142 482,700 +0.08(+1.08%)
Apr 18, 2013 6.943 7.081 6.943 7.066 359,448 +0.12(+1.72%)
Apr 17, 2013 7.052 7.056 6.893 6.947 406,318 -0.03(-0.41%)
Apr 16, 2013 7.023 7.088 6.951 6.976 373,189 -0.04(-0.62%)
Apr 15, 2013 7.027 7.054 6.951 7.019 323,878 -0.03(-0.46%)
Apr 12, 2013 7.019 7.074 6.986 7.052 328,742 +0.03(+0.36%)
Apr 11, 2013 7.023 7.128 7.017 7.027 463,298 -0.01(-0.15%)
Apr 10, 2013 7.649 7.649 7.016 7.038 599,079 -0.07(-0.97%)
Apr 09, 2013 7.005 7.128 6.980 7.106 709,444 +0.13(+1.81%)
Apr 08, 2013 7.059 7.128 6.938 6.980 651,383 -0.07(-0.92%)
Apr 05, 2013 7.009 7.103 6.965 7.045 533,746 -0.00(-0.05%)
Apr 04, 2013 6.951 7.048 6.896 7.048 801,543 +0.10(+1.41%)
Apr 03, 2013 7.012 7.023 6.889 6.951 598,432 -0.03(-0.47%)
Apr 02, 2013 6.893 7.012 6.882 6.983 787,766 +0.11(+1.58%)
Apr 01, 2013 6.900 6.900 6.849 6.875 397,991 -0.03(-0.42%)
Mar 28, 2013 6.788 6.907 6.788 6.904 1,347,273 +0.16(+2.36%)
Mar 27, 2013 6.672 6.748 6.652 6.744 343,951 +0.05(+0.70%)
Mar 26, 2013 6.690 6.734 6.690 6.697 439,102 +0.02(+0.33%)
Mar 25, 2013 6.697 6.734 6.661 6.676 536,737 +0.00(+0.05%)
Mar 22, 2013 6.683 6.708 6.650 6.672 172,272 +0.01(+0.22%)
Mar 21, 2013 6.625 6.676 6.585 6.658 545,987 +0.01(+0.22%)
Mar 20, 2013 6.650 6.712 6.600 6.643 290,260 +0.05(+0.82%)
Mar 19, 2013 6.636 6.666 6.520 6.589 301,613 -0.05(-0.71%)
Mar 18, 2013 6.571 6.784 6.571 6.636 290,384 -0.04(-0.60%)
Mar 15, 2013 6.672 6.680 6.631 6.676 197,124 +0.00(+0.05%)
Mar 14, 2013 6.650 6.708 6.650 6.672 187,597 +0.01(+0.22%)
Mar 13, 2013 6.607 6.697 6.600 6.658 327,700 -0.09(-1.39%)
Mar 12, 2013 6.770 6.813 6.741 6.752 280,949 +0.00(+0.05%)
Mar 11, 2013 6.795 6.806 6.744 6.748 188,258 -0.03(-0.48%)
Mar 08, 2013 6.741 6.802 6.723 6.781 257,324 +0.02(+0.32%)
Mar 07, 2013 6.752 6.763 6.723 6.759 180,531 +0.03(+0.51%)
Mar 06, 2013 6.777 6.777 6.701 6.725 265,187 -0.02(-0.35%)
Mar 05, 2013 6.687 6.749 6.683 6.748 327,333 +0.11(+1.63%)
Mar 04, 2013 6.600 6.683 6.600 6.640 283,071 +0.00(+0.02%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.