Skip to main content
Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
14.65
+0.03 (0.21%)
At close: Jun 26, 2026, 4:00 PM EDT
14.66
+0.01 (0.07%)
After-hours: Jun 26, 2026, 7:00 PM EDT

DPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7014.7014.5614.6514.650.21%48,413
Jun 25, 202614.5514.6514.4514.6214.620.83%53,534
Jun 24, 202614.2914.6414.2914.5014.501.68%86,449
Jun 23, 202614.1114.4714.0614.2614.261.21%67,148
Jun 22, 202614.0514.2614.0514.0914.09-0.07%59,442
Jun 18, 202614.2014.2014.0614.1014.10-0.63%67,363
Jun 17, 202614.2714.3814.1414.1914.19-0.77%76,833
Jun 16, 202614.2414.4114.2414.3014.30-0.49%75,734
Jun 15, 202614.4014.4314.3014.3714.370.07%51,812
Jun 12, 202614.2614.4714.2514.3614.360.56%68,595
Jun 11, 202614.2414.5714.1414.2814.280.21%57,569
Jun 10, 202614.1714.3714.1214.2514.250.64%52,087
Jun 9, 202614.1714.2914.0614.1614.160.28%91,367
Jun 8, 202614.2114.4014.0814.1214.12-0.56%78,180
Jun 5, 202614.1414.2414.0814.2014.200.35%74,604
Jun 4, 202614.1414.1614.0714.1514.150.43%72,284
Jun 3, 202614.1014.2314.0914.0914.09-0.42%47,519
Jun 2, 202614.1014.2814.1014.1514.150.14%115,697
Jun 1, 202614.2314.3014.1214.1314.13-1.26%73,295
May 29, 202614.3814.4914.2814.3114.31-0.56%61,409
May 28, 202614.6414.6414.4514.4614.39-1.23%96,137
May 27, 202614.6914.6914.5514.6414.57-0.61%61,003
May 26, 202614.7814.7914.5514.7314.660.41%60,323
May 22, 202614.5314.7014.5214.6714.600.96%62,985
May 21, 202614.4714.5714.4714.5314.46-0.14%48,805
May 20, 202614.4314.5614.4314.5514.481.18%58,028
May 19, 202614.1814.4614.1814.3814.311.27%73,773
May 18, 202614.2214.2614.1214.2014.13-0.63%117,983
May 15, 202614.3214.4714.2514.2914.22-1.38%64,237
May 14, 202614.3914.5314.3914.4914.420.56%80,525
May 13, 202614.5214.5514.3214.4114.34-1.30%293,534
May 12, 202614.6914.7114.5514.6014.53-0.54%56,334
May 11, 202614.6914.7714.4814.6814.610.34%77,302
May 8, 202614.5214.7014.5014.6314.560.83%258,781
May 7, 202614.6514.6514.4814.5114.44-1.23%44,563
May 6, 202614.8814.8814.6614.6914.62-1.34%97,261
May 5, 202614.8814.9514.8014.8914.820.07%63,972
May 4, 202614.9314.9614.7814.8814.81-0.87%92,454
May 1, 202615.0215.0914.9615.0114.940.54%41,820
Apr 30, 202614.6215.0414.6214.9314.862.40%67,241
Apr 29, 202614.8114.8414.6214.6514.51-0.81%59,030
Apr 28, 202614.7714.9114.7414.7714.63-51,177
Apr 27, 202614.7814.8514.7314.7714.630.34%35,546
Apr 24, 202614.7414.7714.6114.7214.580.20%45,449
Apr 23, 202614.5514.7414.5414.6914.551.59%88,923
Apr 22, 202614.5714.6014.3714.4614.320.49%99,699
Apr 21, 202614.5014.6514.3814.3914.25-0.76%129,175
Apr 20, 202614.5614.7314.5014.5014.36-0.96%94,816
Apr 17, 202614.7214.7214.4814.6414.50-95,676
Apr 16, 202614.6414.7314.5814.6414.50-0.14%65,819
Apr 15, 202614.7514.7514.6614.6614.52-0.61%66,699
Apr 14, 202614.7614.7714.6314.7514.61-0.34%45,872
Apr 13, 202615.0215.0214.7014.8014.66-1.27%76,922
Apr 10, 202615.0615.0914.9614.9914.85-0.07%62,188
Apr 9, 202614.7615.1514.7615.0014.861.08%113,894
Apr 8, 202614.8514.8614.6914.8414.701.07%45,762
Apr 7, 202614.7114.8114.6814.6814.54-0.25%108,169
Apr 6, 202614.6914.8014.6114.7214.580.07%48,672
Apr 2, 202614.5114.8414.4914.7114.570.62%81,138
Apr 1, 202614.3914.6514.3014.6214.481.25%98,421
Mar 31, 202614.3314.4514.2214.4414.301.26%84,395
Mar 30, 202614.3014.4014.2614.3314.120.07%128,772
Mar 27, 202614.2414.4414.1414.3214.110.28%76,820
Mar 26, 202614.3314.5414.2714.2814.07-1.38%61,939
Mar 25, 202614.4614.6614.2214.4814.271.33%55,542
Mar 24, 202614.0914.4114.0614.2914.081.28%51,587
Mar 23, 202614.1014.2814.0214.1113.910.79%85,251
Mar 20, 202614.4014.4014.0014.0013.80-2.78%101,604
Mar 19, 202614.3914.5414.3114.4014.19-1.10%55,622
Mar 18, 202614.6414.6714.5614.5614.35-0.48%82,469
Mar 17, 202614.5114.7814.5114.6314.420.62%101,595
Mar 16, 202614.4214.5514.4214.5414.331.54%89,088
Mar 13, 202614.2514.4314.2514.3214.110.77%91,926
Mar 12, 202614.0814.3214.0814.2114.00-0.07%108,165
Mar 11, 202614.1814.3814.1814.2214.010.35%71,709
Mar 10, 202614.1514.3414.1514.1713.97-0.21%99,007
Mar 9, 202614.1914.2414.1014.2014.00-1.25%153,523
Mar 6, 202614.3514.4514.2714.3814.17-0.83%91,430
Mar 5, 202614.6414.6614.4714.5014.29-1.16%82,653
Mar 4, 202614.6614.7314.6314.6714.46-0.41%89,521
Mar 3, 202614.7714.7714.4314.7314.52-0.94%95,237
Mar 2, 202614.7714.9614.7414.8714.660.81%107,007
Feb 27, 202614.7714.8314.7114.7514.540.27%112,981
Feb 26, 202614.6614.9014.6614.7814.500.54%129,366
Feb 25, 202614.6214.8114.5114.7014.420.34%97,858
Feb 24, 202614.5614.6714.4914.6514.371.03%93,106
Feb 23, 202614.3914.6514.3514.5014.220.76%109,249
Feb 20, 202614.3814.4414.3114.3914.120.35%134,549
Feb 19, 202614.1914.5014.1914.3414.070.70%134,143
Feb 18, 202614.4814.4814.2214.2413.97-1.39%127,723
Feb 17, 202614.6014.6014.4414.4414.16-0.82%159,252
Feb 13, 202614.3714.6814.3714.5614.281.32%191,974
Feb 12, 202614.3014.4714.3014.3714.100.91%103,381
Feb 11, 202614.1014.2514.0914.2413.971.42%98,681
Feb 10, 202614.0214.1613.9614.0413.770.72%140,242
Feb 9, 202613.7913.9613.7213.9413.671.09%65,806
Feb 6, 202613.6813.8713.6813.7913.530.80%76,744
Feb 5, 202613.6513.7513.6113.6813.420.44%67,376
Feb 4, 202613.5713.6613.4813.6213.360.59%102,901
Feb 3, 202613.3613.5813.3613.5413.281.39%159,239