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: 4:10 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 29, 2020 7.080 7.171 7.026 7.171 275,487 +0.14(+2.04%)
May 28, 2020 6.943 7.119 6.943 7.028 226,973 +0.09(+1.31%)
May 27, 2020 6.872 6.995 6.839 6.937 295,086 +0.08(+1.23%)
May 26, 2020 6.787 6.911 6.768 6.852 277,128 +0.25(+3.74%)
May 22, 2020 6.586 6.625 6.514 6.605 141,358 +0.04(+0.59%)
May 21, 2020 6.605 6.631 6.482 6.566 153,106 -0.06(-0.88%)
May 20, 2020 6.599 6.664 6.586 6.625 159,236 +0.12(+1.90%)
May 19, 2020 6.605 6.605 6.430 6.501 120,711 +0.00(+0.00%)
May 18, 2020 6.371 6.566 6.371 6.501 175,619 +0.30(+4.82%)
May 15, 2020 6.345 6.345 6.137 6.202 161,969 -0.12(-1.85%)
May 14, 2020 6.209 6.339 6.046 6.319 201,357 +0.05(+0.73%)
May 13, 2020 6.560 6.560 6.196 6.274 178,892 -0.34(-5.21%)
May 12, 2020 6.735 6.735 6.599 6.618 120,236 -0.05(-0.78%)
May 11, 2020 6.566 6.722 6.423 6.670 251,625 +0.10(+1.48%)
May 08, 2020 6.495 6.590 6.495 6.573 113,517 +0.12(+1.92%)
May 07, 2020 6.482 6.527 6.430 6.449 245,994 +0.06(+0.92%)
May 06, 2020 6.553 6.586 6.365 6.391 149,219 -0.09(-1.40%)
May 05, 2020 6.566 6.586 6.443 6.482 158,755 +0.07(+1.01%)
May 04, 2020 6.033 6.417 5.864 6.417 529,930 +0.03(+0.51%)
May 01, 2020 6.508 6.651 6.365 6.384 136,589 -0.29(-4.38%)
Apr 30, 2020 6.989 6.989 6.644 6.677 156,123 -0.23(-3.30%)
Apr 29, 2020 7.002 7.002 6.800 6.904 277,739 +0.15(+2.21%)
Apr 28, 2020 6.748 6.781 6.709 6.755 178,560 +0.12(+1.76%)
Apr 27, 2020 6.534 6.703 6.527 6.638 242,356 +0.07(+0.99%)
Apr 24, 2020 6.501 6.599 6.478 6.573 274,871 +0.10(+1.61%)
Apr 23, 2020 6.579 6.618 6.449 6.469 381,890 +0.03(+0.40%)
Apr 22, 2020 6.469 6.475 6.346 6.443 221,149 +0.18(+2.91%)
Apr 21, 2020 6.228 6.344 6.189 6.261 188,986 -0.11(-1.73%)
Apr 20, 2020 6.456 6.631 6.345 6.371 284,243 -0.14(-2.10%)
Apr 17, 2020 6.579 6.657 6.332 6.508 391,157 +0.09(+1.42%)
Apr 16, 2020 6.625 6.683 6.371 6.417 361,631 -0.28(-4.17%)
Apr 15, 2020 6.956 7.054 6.605 6.696 230,498 -0.46(-6.36%)
Apr 14, 2020 7.002 7.216 6.943 7.151 175,851 +0.31(+4.56%)
Apr 13, 2020 7.008 7.070 6.735 6.839 240,761 -0.11(-1.59%)
Apr 09, 2020 6.826 7.145 6.727 6.950 331,630 +0.36(+5.53%)
Apr 08, 2020 6.592 6.726 6.300 6.586 375,190 +0.05(+0.80%)
Apr 07, 2020 6.209 6.703 6.176 6.534 481,428 +0.60(+10.20%)
Apr 06, 2020 5.526 6.098 5.526 5.929 420,157 +0.48(+8.83%)
Apr 03, 2020 5.806 5.806 5.403 5.448 344,705 -0.36(-6.16%)
Apr 02, 2020 5.689 5.952 5.578 5.806 415,996 +0.25(+4.44%)
Apr 01, 2020 5.689 6.081 5.526 5.559 238,875 -0.59(-9.52%)
Mar 31, 2020 6.176 6.456 5.877 6.144 589,570 +0.20(+3.28%)
Mar 30, 2020 5.650 5.955 5.624 5.949 333,699 +0.11(+1.89%)
Mar 27, 2020 5.851 6.033 5.565 5.838 412,999 -0.18(-2.92%)
Mar 26, 2020 5.552 6.219 5.533 6.014 671,441 +0.45(+8.06%)
Mar 25, 2020 5.038 5.812 4.968 5.565 416,068 +0.48(+9.46%)
Mar 24, 2020 4.713 5.136 4.713 5.084 298,570 +0.57(+12.52%)
Mar 23, 2020 4.869 5.051 4.161 4.518 523,627 -0.64(-12.47%)
Mar 20, 2020 4.713 5.624 4.713 5.162 666,798 +0.28(+5.73%)
Mar 19, 2020 3.550 4.967 3.550 4.882 504,662 +1.33(+37.55%)
Mar 18, 2020 5.364 5.370 3.550 3.550 985,356 -2.09(-37.10%)
Mar 17, 2020 5.663 5.728 5.377 5.643 918,813 +0.04(+0.70%)
Mar 16, 2020 5.851 6.436 5.513 5.604 217,457 -1.15(-17.04%)
Mar 13, 2020 7.034 7.242 5.734 6.755 563,587 +0.00(+0.00%)
Mar 12, 2020 7.019 7.409 6.642 6.755 429,954 -1.14(-14.42%)
Mar 11, 2020 8.579 8.623 7.862 7.893 484,233 -0.91(-10.36%)
Mar 10, 2020 8.478 8.889 8.176 8.805 499,136 +0.53(+6.46%)
Mar 09, 2020 9.120 9.120 8.182 8.270 512,229 -0.87(-9.56%)
Mar 06, 2020 9.170 9.263 9.120 9.145 234,046 -0.26(-2.81%)
Mar 05, 2020 9.396 9.511 9.315 9.409 125,551 -0.09(-0.93%)
Mar 04, 2020 9.245 9.550 9.245 9.497 176,595 +0.45(+4.93%)
Mar 03, 2020 9.126 9.340 8.843 9.050 242,851 -0.02(-0.21%)
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.