Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
14.31
-0.19 (-1.31%)
Mar 6, 2026, 10:55 AM EST - Market open
DPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.64 | 14.66 | 14.47 | 14.50 | 14.50 | -1.16% | 82,593 |
| Mar 4, 2026 | 14.66 | 14.73 | 14.63 | 14.67 | 14.67 | -0.41% | 89,521 |
| Mar 3, 2026 | 14.77 | 14.77 | 14.43 | 14.73 | 14.73 | -0.94% | 95,134 |
| Mar 2, 2026 | 14.77 | 14.96 | 14.74 | 14.87 | 14.87 | 0.81% | 106,965 |
| Feb 27, 2026 | 14.77 | 14.83 | 14.71 | 14.75 | 14.75 | -0.20% | 112,981 |
| Feb 26, 2026 | 14.66 | 14.90 | 14.66 | 14.78 | 14.71 | 0.54% | 129,366 |
| Feb 25, 2026 | 14.62 | 14.81 | 14.51 | 14.70 | 14.63 | 0.34% | 97,858 |
| Feb 24, 2026 | 14.56 | 14.67 | 14.49 | 14.65 | 14.58 | 1.03% | 93,106 |
| Feb 23, 2026 | 14.39 | 14.65 | 14.35 | 14.50 | 14.43 | 0.76% | 109,249 |
| Feb 20, 2026 | 14.38 | 14.44 | 14.31 | 14.39 | 14.32 | 0.35% | 134,549 |
| Feb 19, 2026 | 14.19 | 14.50 | 14.19 | 14.34 | 14.27 | 0.70% | 134,143 |
| Feb 18, 2026 | 14.48 | 14.48 | 14.22 | 14.24 | 14.17 | -1.39% | 127,723 |
| Feb 17, 2026 | 14.60 | 14.60 | 14.44 | 14.44 | 14.37 | -0.82% | 159,252 |
| Feb 13, 2026 | 14.37 | 14.68 | 14.37 | 14.56 | 14.49 | 1.32% | 191,974 |
| Feb 12, 2026 | 14.30 | 14.47 | 14.30 | 14.37 | 14.30 | 0.91% | 103,381 |
| Feb 11, 2026 | 14.10 | 14.25 | 14.09 | 14.24 | 14.17 | 1.42% | 98,681 |
| Feb 10, 2026 | 14.02 | 14.16 | 13.96 | 14.04 | 13.97 | 0.72% | 140,242 |
| Feb 9, 2026 | 13.79 | 13.96 | 13.72 | 13.94 | 13.87 | 1.09% | 65,806 |
| Feb 6, 2026 | 13.68 | 13.87 | 13.68 | 13.79 | 13.72 | 0.80% | 76,744 |
| Feb 5, 2026 | 13.65 | 13.75 | 13.61 | 13.68 | 13.62 | 0.44% | 67,376 |
| Feb 4, 2026 | 13.57 | 13.66 | 13.48 | 13.62 | 13.56 | 0.59% | 102,901 |
| Feb 3, 2026 | 13.36 | 13.58 | 13.36 | 13.54 | 13.48 | 1.39% | 159,239 |
| Feb 2, 2026 | 13.42 | 13.52 | 13.31 | 13.36 | 13.29 | -0.48% | 111,254 |
| Jan 30, 2026 | 13.50 | 13.51 | 13.33 | 13.42 | 13.36 | -0.92% | 56,981 |
| Jan 29, 2026 | 13.48 | 13.59 | 13.43 | 13.55 | 13.41 | 0.56% | 88,887 |
| Jan 28, 2026 | 13.50 | 13.57 | 13.44 | 13.47 | 13.34 | 0.30% | 86,484 |
| Jan 27, 2026 | 13.26 | 13.48 | 13.26 | 13.43 | 13.30 | 1.28% | 74,023 |
| Jan 26, 2026 | 13.17 | 13.35 | 13.17 | 13.26 | 13.13 | 1.14% | 90,178 |
| Jan 23, 2026 | 13.12 | 13.16 | 13.10 | 13.11 | 12.98 | -0.23% | 63,722 |
| Jan 22, 2026 | 13.19 | 13.19 | 13.10 | 13.14 | 13.01 | -0.30% | 121,681 |
| Jan 21, 2026 | 13.12 | 13.18 | 13.11 | 13.18 | 13.05 | 0.46% | 57,977 |
| Jan 20, 2026 | 13.09 | 13.20 | 13.08 | 13.12 | 12.99 | -0.15% | 83,462 |
| Jan 16, 2026 | 13.11 | 13.18 | 12.92 | 13.14 | 13.01 | 0.23% | 151,177 |
| Jan 15, 2026 | 13.02 | 13.13 | 12.99 | 13.11 | 12.98 | 0.92% | 77,295 |
| Jan 14, 2026 | 12.85 | 13.07 | 12.85 | 12.99 | 12.86 | 0.70% | 70,316 |
| Jan 13, 2026 | 12.85 | 12.94 | 12.83 | 12.90 | 12.77 | 0.31% | 57,320 |
| Jan 12, 2026 | 12.89 | 12.98 | 12.83 | 12.86 | 12.73 | -0.39% | 92,259 |
| Jan 9, 2026 | 12.86 | 12.98 | 12.81 | 12.91 | 12.78 | 1.02% | 86,228 |
| Jan 8, 2026 | 12.80 | 12.89 | 12.75 | 12.78 | 12.65 | 0.87% | 106,265 |
| Jan 7, 2026 | 12.85 | 12.88 | 12.67 | 12.67 | 12.54 | -1.09% | 90,622 |
| Jan 6, 2026 | 12.82 | 12.88 | 12.75 | 12.81 | 12.68 | 0.16% | 93,571 |
| Jan 5, 2026 | 12.92 | 12.92 | 12.63 | 12.79 | 12.66 | -0.70% | 98,010 |
| Jan 2, 2026 | 12.66 | 12.95 | 12.65 | 12.88 | 12.75 | 1.34% | 121,557 |
| Dec 31, 2025 | 12.79 | 12.80 | 12.64 | 12.71 | 12.58 | -1.09% | 74,792 |
| Dec 30, 2025 | 12.76 | 12.90 | 12.71 | 12.85 | 12.65 | 0.47% | 78,824 |
| Dec 29, 2025 | 12.88 | 12.88 | 12.79 | 12.79 | 12.59 | -0.23% | 88,477 |
| Dec 26, 2025 | 12.78 | 12.88 | 12.77 | 12.82 | 12.62 | 0.16% | 69,842 |
| Dec 24, 2025 | 12.86 | 12.86 | 12.79 | 12.80 | 12.60 | -0.47% | 47,642 |
| Dec 23, 2025 | 12.60 | 12.95 | 12.60 | 12.86 | 12.66 | 1.58% | 59,254 |
| Dec 22, 2025 | 12.62 | 12.80 | 12.58 | 12.66 | 12.47 | - | 80,907 |
| Dec 19, 2025 | 12.66 | 12.77 | 12.65 | 12.66 | 12.47 | -0.39% | 83,791 |
| Dec 18, 2025 | 12.58 | 12.77 | 12.58 | 12.71 | 12.52 | 0.87% | 63,333 |
| Dec 17, 2025 | 12.55 | 12.67 | 12.55 | 12.60 | 12.41 | - | 58,773 |
| Dec 16, 2025 | 12.62 | 12.67 | 12.55 | 12.60 | 12.41 | -0.08% | 79,275 |
| Dec 15, 2025 | 12.56 | 12.69 | 12.55 | 12.61 | 12.42 | 0.48% | 59,843 |
| Dec 12, 2025 | 12.55 | 12.64 | 12.53 | 12.55 | 12.36 | - | 137,835 |
| Dec 11, 2025 | 12.60 | 12.69 | 12.55 | 12.55 | 12.36 | -0.63% | 90,781 |
| Dec 10, 2025 | 12.75 | 12.76 | 12.57 | 12.63 | 12.44 | -0.71% | 66,844 |
| Dec 9, 2025 | 12.70 | 12.88 | 12.69 | 12.72 | 12.53 | 0.79% | 68,980 |
| Dec 8, 2025 | 12.91 | 12.93 | 12.62 | 12.62 | 12.43 | -2.40% | 80,577 |
| Dec 5, 2025 | 12.94 | 13.03 | 12.90 | 12.93 | 12.73 | 0.39% | 74,209 |
| Dec 4, 2025 | 12.92 | 13.01 | 12.84 | 12.88 | 12.68 | -0.16% | 117,353 |
| Dec 3, 2025 | 12.92 | 13.02 | 12.80 | 12.90 | 12.70 | 0.16% | 114,922 |
| Dec 2, 2025 | 13.10 | 13.16 | 12.87 | 12.88 | 12.68 | -1.30% | 72,920 |
| Dec 1, 2025 | 13.09 | 13.16 | 13.05 | 13.05 | 12.85 | -0.76% | 85,041 |
| Nov 28, 2025 | 13.08 | 13.23 | 13.02 | 13.15 | 12.95 | 0.15% | 44,933 |
| Nov 26, 2025 | 13.06 | 13.19 | 13.02 | 13.13 | 12.86 | 0.69% | 58,237 |
| Nov 25, 2025 | 13.06 | 13.09 | 12.91 | 13.04 | 12.77 | 0.08% | 100,972 |
| Nov 24, 2025 | 12.97 | 13.09 | 12.91 | 13.03 | 12.76 | 0.54% | 72,266 |
| Nov 21, 2025 | 13.02 | 13.12 | 12.96 | 12.96 | 12.69 | - | 29,654 |
| Nov 20, 2025 | 13.01 | 13.18 | 12.95 | 12.96 | 12.69 | -0.38% | 73,139 |
| Nov 19, 2025 | 13.13 | 13.26 | 12.99 | 13.01 | 12.74 | -1.66% | 86,373 |
| Nov 18, 2025 | 13.14 | 13.29 | 13.10 | 13.23 | 12.96 | 0.84% | 76,599 |
| Nov 17, 2025 | 13.13 | 13.26 | 13.12 | 13.12 | 12.85 | -0.38% | 104,469 |
| Nov 14, 2025 | 13.08 | 13.20 | 13.01 | 13.17 | 12.90 | 0.53% | 39,466 |
| Nov 13, 2025 | 13.21 | 13.22 | 13.10 | 13.10 | 12.83 | -0.61% | 79,103 |
| Nov 12, 2025 | 13.12 | 13.25 | 13.12 | 13.18 | 12.91 | 0.15% | 61,169 |
| Nov 11, 2025 | 13.04 | 13.20 | 13.04 | 13.16 | 12.89 | 0.69% | 73,840 |
| Nov 10, 2025 | 13.04 | 13.10 | 13.02 | 13.07 | 12.80 | 0.69% | 79,248 |
| Nov 7, 2025 | 12.83 | 12.98 | 12.82 | 12.98 | 12.71 | 0.62% | 57,058 |
| Nov 6, 2025 | 12.81 | 13.00 | 12.81 | 12.90 | 12.64 | 0.47% | 57,853 |
| Nov 5, 2025 | 12.80 | 12.88 | 12.78 | 12.84 | 12.58 | 0.63% | 97,514 |
| Nov 4, 2025 | 12.85 | 12.92 | 12.70 | 12.76 | 12.50 | -0.70% | 77,583 |
| Nov 3, 2025 | 12.96 | 12.96 | 12.81 | 12.85 | 12.59 | -1.15% | 93,913 |
| Oct 31, 2025 | 12.95 | 13.03 | 12.92 | 13.00 | 12.73 | -0.15% | 59,201 |
| Oct 30, 2025 | 13.02 | 13.14 | 13.01 | 13.02 | 12.68 | -0.46% | 38,997 |
| Oct 29, 2025 | 13.22 | 13.27 | 13.04 | 13.08 | 12.74 | -0.61% | 40,301 |
| Oct 28, 2025 | 13.36 | 13.36 | 13.14 | 13.16 | 12.82 | -1.13% | 63,841 |
| Oct 27, 2025 | 13.35 | 13.37 | 13.25 | 13.31 | 12.97 | 0.08% | 53,784 |
| Oct 24, 2025 | 13.29 | 13.35 | 13.24 | 13.30 | 12.96 | 0.30% | 51,410 |
| Oct 23, 2025 | 13.28 | 13.35 | 13.20 | 13.26 | 12.92 | - | 63,298 |
| Oct 22, 2025 | 13.23 | 13.27 | 13.19 | 13.26 | 12.92 | 0.68% | 46,068 |
| Oct 21, 2025 | 13.25 | 13.28 | 13.11 | 13.17 | 12.83 | -0.60% | 55,543 |
| Oct 20, 2025 | 13.23 | 13.29 | 13.23 | 13.25 | 12.91 | 0.30% | 44,539 |
| Oct 17, 2025 | 13.22 | 13.29 | 13.17 | 13.21 | 12.87 | -0.08% | 47,790 |
| Oct 16, 2025 | 13.30 | 13.38 | 13.20 | 13.22 | 12.88 | -0.30% | 80,097 |
| Oct 15, 2025 | 13.22 | 13.31 | 13.22 | 13.26 | 12.92 | 0.53% | 98,768 |
| Oct 14, 2025 | 13.10 | 13.25 | 13.04 | 13.19 | 12.85 | 0.30% | 93,678 |
| Oct 13, 2025 | 13.12 | 13.25 | 13.07 | 13.15 | 12.81 | 0.23% | 67,402 |
| Oct 10, 2025 | 13.20 | 13.28 | 13.10 | 13.12 | 12.78 | -0.68% | 82,514 |