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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.12	11.14	11.08	11.12	148,767	+0.00(+0.00%)
May 27, 2021	11.11	11.19	11.14	11.12	104,694	-0.01(-0.13%)
May 26, 2021	11.14	11.21	11.09	11.14	118,769	-0.02(-0.20%)
May 25, 2021	11.28	11.28	11.11	11.16	132,085	-0.02(-0.20%)
May 24, 2021	11.11	11.21	11.10	11.18	130,734	+0.10(+0.94%)
May 21, 2021	11.11	11.14	11.00	11.08	128,573	+0.01(+0.13%)
May 20, 2021	11.00	11.14	10.99	11.06	111,003	+0.02(+0.20%)
May 19, 2021	11.06	11.11	10.91	11.04	239,264	-0.10(-0.87%)
May 18, 2021	11.13	11.18	11.06	11.14	197,158	+0.00(+0.00%)
May 17, 2021	10.76	11.27	10.73	11.14	359,584	+0.41(+3.83%)
May 14, 2021	10.81	10.84	10.70	10.73	223,360	-0.03(-0.28%)
May 13, 2021	10.66	10.82	10.66	10.76	237,041	+0.08(+0.77%)
May 12, 2021	10.99	11.03	10.66	10.67	267,031	-0.34(-3.05%)
May 11, 2021	10.96	11.05	10.88	11.01	197,168	-0.04(-0.34%)
May 10, 2021	11.04	11.10	10.97	11.05	166,773	+0.02(+0.20%)
May 07, 2021	10.92	11.06	10.88	11.03	194,150	+0.11(+1.03%)
May 06, 2021	10.94	10.94	10.79	10.91	131,494	+0.03(+0.27%)
May 05, 2021	10.86	10.90	10.79	10.88	149,385	+0.04(+0.38%)
May 04, 2021	11.00	11.01	10.82	10.84	340,804	-0.13(-1.19%)
May 03, 2021	11.00	11.06	10.91	10.97	175,963	+0.05(+0.48%)
Apr 30, 2021	10.97	10.98	10.79	10.92	210,846	-0.04(-0.41%)
Apr 29, 2021	10.85	11.02	10.78	10.97	170,825	+0.13(+1.17%)
Apr 28, 2021	10.83	10.84	10.73	10.84	106,517	+0.04(+0.35%)
Apr 27, 2021	10.75	10.83	10.69	10.80	270,565	+0.12(+1.12%)
Apr 26, 2021	10.67	10.85	10.65	10.68	257,986	+0.05(+0.49%)
Apr 23, 2021	10.61	10.68	10.57	10.63	195,461	+0.01(+0.14%)
Apr 22, 2021	10.80	10.82	10.61	10.61	280,269	-0.13(-1.25%)
Apr 21, 2021	10.42	10.77	10.42	10.75	309,631	+0.33(+3.16%)
Apr 20, 2021	10.46	10.52	10.39	10.42	187,290	-0.01(-0.14%)
Apr 19, 2021	10.43	10.46	10.33	10.43	169,418	+0.00(+0.00%)
Apr 16, 2021	10.38	10.46	10.31	10.43	138,334	+0.07(+0.65%)
Apr 15, 2021	10.36	10.43	9.934	10.37	298,306	+0.01(+0.14%)
Apr 14, 2021	10.29	10.38	10.17	10.35	235,538	+0.06(+0.58%)
Apr 13, 2021	10.32	10.33	10.23	10.29	194,412	-0.02(-0.22%)
Apr 12, 2021	10.36	10.43	10.31	10.31	216,290	-0.05(-0.50%)
Apr 09, 2021	10.37	10.43	10.35	10.37	115,457	-0.02(-0.14%)
Apr 08, 2021	10.28	10.43	10.18	10.38	224,817	+0.10(+1.02%)
Apr 07, 2021	10.13	10.28	10.07	10.28	203,139	+0.15(+1.48%)
Apr 06, 2021	9.994	10.17	9.973	10.13	222,429	+0.09(+0.89%)
Apr 05, 2021	10.03	10.04	9.934	10.04	266,354	+0.01(+0.07%)
Apr 01, 2021	9.926	10.08	9.867	10.03	327,775	+0.10(+1.05%)
Mar 31, 2021	9.829	9.964	9.762	9.926	400,445	+0.21(+2.15%)
Mar 30, 2021	9.777	9.781	9.627	9.717	203,468	-0.07(-0.69%)
Mar 29, 2021	9.597	9.837	9.538	9.784	349,586	+0.19(+1.95%)
Mar 26, 2021	9.994	10.09	9.508	9.597	1,204,608	-0.61(-5.93%)
Mar 25, 2021	10.26	10.34	10.14	10.20	246,346	+0.00(+0.00%)
Mar 24, 2021	10.09	10.27	10.06	10.20	183,267	+0.11(+1.11%)
Mar 23, 2021	9.941	10.09	9.941	10.09	109,969	+0.15(+1.50%)
Mar 22, 2021	9.874	9.964	9.867	9.941	95,387	+0.08(+0.83%)
Mar 19, 2021	9.784	9.880	9.762	9.859	76,257	+0.07(+0.69%)
Mar 18, 2021	9.941	10.05	9.754	9.792	195,562	-0.20(-2.02%)
Mar 17, 2021	10.05	10.14	9.877	9.994	167,461	-0.08(-0.82%)
Mar 16, 2021	10.22	10.22	10.05	10.08	189,046	-0.13(-1.25%)
Mar 15, 2021	10.30	10.30	10.08	10.20	211,155	-0.10(-0.94%)
Mar 12, 2021	10.31	10.38	10.20	10.30	259,009	-0.01(-0.07%)
Mar 11, 2021	10.18	10.34	10.18	10.31	365,264	+0.13(+1.29%)
Mar 10, 2021	9.972	10.19	9.914	10.18	248,775	+0.22(+2.20%)
Mar 09, 2021	9.819	9.972	9.819	9.958	245,061	+0.18(+1.86%)
Mar 08, 2021	9.695	9.775	9.666	9.775	226,898	+0.12(+1.21%)
Mar 05, 2021	9.681	9.688	9.528	9.659	229,504	+0.10(+1.07%)
Mar 04, 2021	9.600	9.659	9.440	9.557	226,552	-0.04(-0.46%)
Mar 03, 2021	9.717	9.732	9.549	9.600	230,828	-0.12(-1.27%)
Mar 02, 2021	9.651	9.746	9.586	9.724	139,792	+0.09(+0.98%)

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.