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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.316	8.339	8.289	8.339	258,565	+0.04(+0.52%)
May 29, 2014	8.320	8.320	8.261	8.296	309,606	+0.01(+0.14%)
May 28, 2014	8.316	8.324	8.277	8.285	233,528	-0.01(-0.09%)
May 27, 2014	8.320	8.351	8.281	8.292	292,769	+0.01(+0.09%)
May 23, 2014	8.304	8.285	8.285	8.285	227,022	+0.01(+0.14%)
May 22, 2014	8.304	8.312	8.273	8.273	195,134	-0.00(-0.05%)
May 21, 2014	8.308	8.308	8.261	8.277	221,635	+0.01(+0.14%)
May 20, 2014	8.261	8.288	8.234	8.265	232,820	+0.02(+0.24%)
May 19, 2014	8.285	8.339	8.234	8.245	309,617	-0.02(-0.24%)
May 16, 2014	8.230	8.355	8.214	8.265	586,707	+0.08(+1.00%)
May 15, 2014	8.163	8.187	8.120	8.183	353,012	+0.05(+0.63%)
May 14, 2014	8.183	8.183	8.114	8.132	286,388	-0.03(-0.34%)
May 13, 2014	8.195	8.238	8.140	8.159	363,647	-0.01(-0.14%)
May 12, 2014	8.105	8.171	8.089	8.171	457,920	+0.10(+1.21%)
May 09, 2014	8.136	8.136	8.046	8.073	214,594	-0.04(-0.53%)
May 08, 2014	8.101	8.128	8.077	8.116	246,181	+0.01(+0.14%)
May 07, 2014	8.085	8.109	8.058	8.105	215,965	+0.05(+0.58%)
May 06, 2014	7.979	8.066	7.979	8.058	284,792	+0.05(+0.64%)
May 05, 2014	8.038	8.038	7.983	8.007	201,055	-0.03(-0.39%)
May 02, 2014	8.089	8.089	7.983	8.038	303,371	-0.01(-0.15%)
May 01, 2014	8.011	8.066	8.007	8.050	193,677	+0.05(+0.68%)
Apr 30, 2014	7.995	8.030	7.964	7.995	317,199	+0.04(+0.44%)
Apr 29, 2014	7.972	8.007	7.944	7.960	303,330	+0.02(+0.20%)
Apr 28, 2014	7.909	7.948	7.874	7.944	247,428	+0.08(+0.99%)
Apr 25, 2014	7.917	7.921	7.846	7.866	243,409	-0.03(-0.40%)
Apr 24, 2014	7.976	7.987	7.886	7.897	292,053	-0.06(-0.79%)
Apr 23, 2014	7.929	7.972	7.917	7.960	266,176	+0.05(+0.59%)
Apr 22, 2014	7.893	7.929	7.878	7.913	385,523	+0.03(+0.35%)
Apr 21, 2014	7.913	7.929	7.874	7.886	218,317	-0.01(-0.15%)
Apr 17, 2014	7.897	7.897	7.897	7.897	267,416	+0.03(+0.35%)
Apr 16, 2014	7.839	7.901	7.839	7.870	357,642	+0.05(+0.60%)
Apr 15, 2014	7.823	7.843	7.784	7.823	254,244	+0.00(+0.05%)
Apr 14, 2014	7.819	7.823	7.772	7.819	201,057	+0.03(+0.40%)
Apr 11, 2014	7.702	7.796	7.698	7.788	385,518	+0.04(+0.45%)
Apr 10, 2014	7.811	7.843	7.745	7.753	307,408	-0.05(-0.70%)
Apr 09, 2014	7.815	7.843	7.788	7.807	332,963	-0.00(-0.05%)
Apr 08, 2014	7.760	7.811	7.725	7.811	250,215	+0.05(+0.66%)
Apr 07, 2014	7.776	7.780	7.710	7.760	182,147	+0.00(+0.00%)
Apr 04, 2014	7.803	7.811	7.725	7.760	337,585	+0.03(+0.35%)
Apr 03, 2014	7.784	7.784	7.694	7.733	247,904	-0.02(-0.30%)
Apr 02, 2014	7.749	7.803	7.694	7.757	325,953	-0.03(-0.35%)
Apr 01, 2014	7.792	7.800	7.733	7.784	256,164	+0.04(+0.54%)
Mar 31, 2014	7.753	7.803	7.700	7.742	431,283	+0.02(+0.32%)
Mar 28, 2014	7.678	8.242	7.663	7.717	267,687	+0.07(+0.87%)
Mar 27, 2014	7.682	7.702	7.639	7.651	181,032	-0.03(-0.41%)
Mar 26, 2014	7.627	7.682	7.627	7.682	288,781	+0.05(+0.72%)
Mar 25, 2014	7.584	7.627	7.580	7.627	235,507	+0.07(+0.88%)
Mar 24, 2014	7.588	7.604	7.549	7.561	190,627	+0.00(+0.05%)
Mar 21, 2014	7.518	7.592	7.518	7.557	183,358	+0.06(+0.84%)
Mar 20, 2014	7.510	7.518	7.436	7.494	295,740	-0.03(-0.36%)
Mar 19, 2014	7.549	7.553	7.471	7.522	255,039	-0.03(-0.36%)
Mar 18, 2014	7.463	7.549	7.463	7.549	228,369	+0.09(+1.26%)
Mar 17, 2014	7.408	7.487	7.408	7.455	236,292	+0.05(+0.74%)
Mar 14, 2014	7.455	7.483	7.401	7.401	217,468	-0.05(-0.73%)
Mar 13, 2014	7.459	7.498	7.436	7.455	252,212	+0.03(+0.37%)
Mar 12, 2014	7.386	7.443	7.386	7.428	210,733	+0.04(+0.57%)
Mar 11, 2014	7.451	7.460	7.374	7.386	233,747	-0.04(-0.57%)
Mar 10, 2014	7.439	7.470	7.416	7.428	161,495	+0.00(+0.05%)
Mar 07, 2014	7.466	7.466	7.420	7.424	231,737	-0.03(-0.36%)
Mar 06, 2014	7.451	7.482	7.439	7.451	292,166	-0.01(-0.10%)
Mar 05, 2014	7.470	7.482	7.447	7.459	173,329	-0.01(-0.10%)
Mar 04, 2014	7.409	7.466	7.409	7.466	297,811	+0.08(+1.09%)

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.