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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.874	8.946	8.850	8.862	181,997	-0.06(-0.67%)
May 30, 2019	8.952	9.000	8.910	8.922	328,595	-0.02(-0.27%)
May 29, 2019	9.012	9.018	8.916	8.946	211,078	-0.06(-0.67%)
May 28, 2019	9.060	9.072	8.988	9.006	306,306	-0.03(-0.33%)
May 24, 2019	9.000	9.060	9.000	9.036	91,332	+0.10(+1.07%)
May 23, 2019	9.036	9.048	8.904	8.940	240,788	-0.10(-1.13%)
May 22, 2019	9.102	9.120	9.030	9.042	282,529	-0.07(-0.72%)
May 21, 2019	9.102	9.144	9.045	9.108	185,617	+0.05(+0.60%)
May 20, 2019	9.000	9.060	9.000	9.054	108,600	+0.05(+0.53%)
May 17, 2019	9.000	9.048	8.982	9.006	285,496	+0.01(+0.07%)
May 16, 2019	8.976	9.030	8.964	9.000	215,985	+0.05(+0.54%)
May 15, 2019	8.982	9.006	8.944	8.952	129,891	-0.02(-0.20%)
May 14, 2019	8.994	9.006	8.958	8.970	112,201	+0.05(+0.61%)
May 13, 2019	8.814	9.023	8.814	8.916	285,284	+0.02(+0.20%)
May 10, 2019	8.844	8.904	8.820	8.898	143,831	+0.07(+0.75%)
May 09, 2019	8.832	8.892	8.796	8.832	138,283	-0.02(-0.27%)
May 08, 2019	8.850	8.928	8.844	8.856	132,561	+0.01(+0.07%)
May 07, 2019	8.928	8.940	8.802	8.850	150,764	-0.07(-0.74%)
May 06, 2019	8.850	8.964	8.850	8.916	120,771	+0.01(+0.07%)
May 03, 2019	8.910	8.952	8.850	8.910	135,664	+0.04(+0.47%)
May 02, 2019	8.988	9.036	8.856	8.868	161,429	-0.12(-1.34%)
May 01, 2019	8.988	9.030	8.946	8.988	191,772	+0.06(+0.67%)
Apr 30, 2019	8.994	9.016	8.892	8.928	140,646	-0.05(-0.60%)
Apr 29, 2019	8.976	9.018	8.952	8.982	98,547	+0.02(+0.27%)
Apr 26, 2019	8.886	8.958	8.880	8.958	127,998	+0.08(+0.95%)
Apr 25, 2019	9.000	9.072	8.862	8.874	446,074	-0.13(-1.47%)
Apr 24, 2019	9.018	9.042	9.000	9.006	119,386	+0.02(+0.20%)
Apr 23, 2019	8.970	9.036	8.941	8.988	133,594	+0.04(+0.40%)
Apr 22, 2019	8.904	8.964	8.875	8.952	193,749	+0.08(+0.88%)
Apr 18, 2019	9.066	9.102	8.820	8.874	501,993	-0.20(-2.18%)
Apr 17, 2019	9.150	9.180	9.033	9.072	219,180	-0.08(-0.92%)
Apr 16, 2019	9.204	9.228	9.150	9.156	267,583	-0.02(-0.20%)
Apr 15, 2019	9.102	9.186	9.090	9.174	174,531	+0.08(+0.92%)
Apr 12, 2019	9.006	9.090	9.006	9.090	227,497	+0.13(+1.41%)
Apr 11, 2019	9.060	9.126	8.946	8.964	547,832	-0.07(-0.73%)
Apr 10, 2019	9.186	9.216	8.994	9.030	404,578	-0.19(-2.02%)
Apr 09, 2019	9.078	9.222	9.054	9.216	409,984	+0.18(+1.99%)
Apr 08, 2019	9.000	9.108	9.000	9.036	222,785	+0.05(+0.53%)
Apr 05, 2019	8.958	9.006	8.958	8.988	138,498	+0.01(+0.13%)
Apr 04, 2019	9.060	9.090	8.922	8.976	277,568	-0.10(-1.06%)
Apr 03, 2019	9.084	9.084	9.000	9.072	200,592	+0.00(+0.00%)
Apr 02, 2019	8.940	9.078	8.940	9.072	307,421	+0.13(+1.48%)
Apr 01, 2019	8.964	9.012	8.940	8.940	259,803	-0.02(-0.27%)
Mar 29, 2019	8.946	9.000	8.910	8.964	358,828	+0.08(+0.95%)
Mar 28, 2019	8.922	8.922	8.808	8.880	250,773	-0.03(-0.34%)
Mar 27, 2019	8.940	8.940	8.856	8.910	226,930	+0.00(+0.00%)
Mar 26, 2019	8.862	8.940	8.862	8.910	239,296	+0.02(+0.27%)
Mar 25, 2019	8.874	8.886	8.808	8.886	301,662	+0.01(+0.07%)
Mar 22, 2019	8.916	8.934	8.865	8.880	393,328	-0.03(-0.34%)
Mar 21, 2019	8.826	8.922	8.808	8.910	279,048	+0.08(+0.95%)
Mar 20, 2019	8.868	8.880	8.772	8.826	425,697	+0.08(+0.89%)
Mar 19, 2019	8.754	8.826	8.742	8.748	322,335	-0.01(-0.07%)
Mar 18, 2019	8.712	8.754	8.664	8.754	122,673	+0.05(+0.55%)
Mar 15, 2019	8.646	8.718	8.610	8.706	263,496	+0.07(+0.83%)
Mar 14, 2019	8.592	8.646	8.592	8.634	253,621	+0.04(+0.49%)
Mar 13, 2019	8.539	8.604	8.528	8.592	314,325	+0.11(+1.31%)
Mar 12, 2019	8.551	8.580	8.457	8.481	360,055	-0.08(-0.89%)
Mar 11, 2019	8.434	8.569	8.434	8.557	289,183	+0.13(+1.53%)
Mar 08, 2019	8.375	8.434	8.356	8.428	124,126	+0.03(+0.35%)
Mar 07, 2019	8.375	8.428	8.375	8.399	160,579	+0.02(+0.28%)
Mar 06, 2019	8.411	8.411	8.352	8.375	150,008	-0.05(-0.63%)
Mar 05, 2019	8.405	8.434	8.375	8.428	196,891	+0.03(+0.35%)
Mar 04, 2019	8.399	8.434	8.337	8.399	135,094	-0.01(-0.07%)

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.