Skip to main content
Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE: DPG · Real-Time Price · USD
14.77
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7714.9114.7414.7714.77-51,177
Apr 27, 202614.7814.8514.7314.7714.770.34%35,546
Apr 24, 202614.7414.7714.6114.7214.720.20%45,449
Apr 23, 202614.5514.7414.5414.6914.691.59%88,920
Apr 22, 202614.5714.6014.3714.4614.460.49%99,699
Apr 21, 202614.5014.6514.3814.3914.39-0.76%129,175
Apr 20, 202614.5614.7314.5014.5014.50-0.96%94,816
Apr 17, 202614.7214.7214.4814.6414.64-95,676
Apr 16, 202614.6414.7314.5814.6414.64-0.14%65,819
Apr 15, 202614.7514.7514.6614.6614.66-0.61%66,699
Apr 14, 202614.7614.7714.6314.7514.75-0.34%45,872
Apr 13, 202615.0215.0214.7014.8014.80-1.27%76,922
Apr 10, 202615.0615.0914.9614.9914.99-0.07%62,188
Apr 9, 202614.7615.1514.7615.0015.001.08%113,894
Apr 8, 202614.8514.8614.6914.8414.841.07%45,762
Apr 7, 202614.7114.8114.6814.6814.68-0.25%108,169
Apr 6, 202614.6914.8014.6114.7214.720.07%48,672
Apr 2, 202614.5114.8414.4914.7114.710.62%81,117
Apr 1, 202614.3914.6514.3014.6214.621.25%98,421
Mar 31, 202614.3314.4514.2214.4414.440.77%84,395
Mar 30, 202614.3014.4014.2614.3314.260.07%128,772
Mar 27, 202614.2414.4414.1414.3214.250.28%76,820
Mar 26, 202614.3314.5414.2714.2814.21-1.38%61,939
Mar 25, 202614.4614.6614.2214.4814.411.33%55,542
Mar 24, 202614.0914.4114.0614.2914.221.28%51,587
Mar 23, 202614.1014.2814.0214.1114.040.79%85,251
Mar 20, 202614.4014.4014.0014.0013.93-2.78%101,604
Mar 19, 202614.3914.5414.3114.4014.33-1.10%55,622
Mar 18, 202614.6414.6714.5614.5614.49-0.48%82,469
Mar 17, 202614.5114.7814.5114.6314.560.62%101,595
Mar 16, 202614.4214.5514.4214.5414.471.54%89,088
Mar 13, 202614.2514.4314.2514.3214.250.77%91,926
Mar 12, 202614.0814.3214.0814.2114.14-0.07%108,165
Mar 11, 202614.1814.3814.1814.2214.150.35%71,709
Mar 10, 202614.1514.3414.1514.1714.10-0.21%99,007
Mar 9, 202614.1914.2414.1014.2014.13-1.25%153,523
Mar 6, 202614.3514.4514.2714.3814.31-0.83%91,430
Mar 5, 202614.6414.6614.4714.5014.43-1.16%82,653
Mar 4, 202614.6614.7314.6314.6714.60-0.41%89,521
Mar 3, 202614.7714.7714.4314.7314.66-0.94%95,237
Mar 2, 202614.7714.9614.7414.8714.800.81%107,007
Feb 27, 202614.7714.8314.7114.7514.68-0.20%112,981
Feb 26, 202614.6614.9014.6614.7814.640.54%129,366
Feb 25, 202614.6214.8114.5114.7014.560.34%97,858
Feb 24, 202614.5614.6714.4914.6514.511.03%93,106
Feb 23, 202614.3914.6514.3514.5014.360.76%109,249
Feb 20, 202614.3814.4414.3114.3914.250.35%134,549
Feb 19, 202614.1914.5014.1914.3414.200.70%134,143
Feb 18, 202614.4814.4814.2214.2414.10-1.39%127,723
Feb 17, 202614.6014.6014.4414.4414.30-0.82%159,252
Feb 13, 202614.3714.6814.3714.5614.421.32%191,974
Feb 12, 202614.3014.4714.3014.3714.230.91%103,381
Feb 11, 202614.1014.2514.0914.2414.101.42%98,681
Feb 10, 202614.0214.1613.9614.0413.910.72%140,242
Feb 9, 202613.7913.9613.7213.9413.811.09%65,806
Feb 6, 202613.6813.8713.6813.7913.660.80%76,744
Feb 5, 202613.6513.7513.6113.6813.550.44%67,376
Feb 4, 202613.5713.6613.4813.6213.490.59%102,901
Feb 3, 202613.3613.5813.3613.5413.411.39%159,239
Feb 2, 202613.4213.5213.3113.3613.23-0.48%111,254
Jan 30, 202613.5013.5113.3313.4213.29-0.92%56,981
Jan 29, 202613.4813.5913.4313.5513.350.56%88,887
Jan 28, 202613.5013.5713.4413.4713.270.30%86,484
Jan 27, 202613.2613.4813.2613.4313.231.28%74,023
Jan 26, 202613.1713.3513.1713.2613.061.14%90,178
Jan 23, 202613.1213.1613.1013.1112.92-0.23%63,722
Jan 22, 202613.1913.1913.1013.1412.95-0.30%121,681
Jan 21, 202613.1213.1813.1113.1812.990.46%57,977
Jan 20, 202613.0913.2013.0813.1212.93-0.15%83,462
Jan 16, 202613.1113.1812.9213.1412.950.23%151,177
Jan 15, 202613.0213.1312.9913.1112.920.92%77,295
Jan 14, 202612.8513.0712.8512.9912.800.70%70,316
Jan 13, 202612.8512.9412.8312.9012.710.31%57,320
Jan 12, 202612.8912.9812.8312.8612.67-0.39%92,259
Jan 9, 202612.8612.9812.8112.9112.721.02%86,228
Jan 8, 202612.8012.8912.7512.7812.590.87%106,265
Jan 7, 202612.8512.8812.6712.6712.48-1.09%90,622
Jan 6, 202612.8212.8812.7512.8112.620.16%93,571
Jan 5, 202612.9212.9212.6312.7912.60-0.70%98,010
Jan 2, 202612.6612.9512.6512.8812.691.34%121,557
Dec 31, 202512.7912.8012.6412.7112.52-1.09%74,792
Dec 30, 202512.7612.9012.7112.8512.590.47%78,824
Dec 29, 202512.8812.8812.7912.7912.53-0.23%88,477
Dec 26, 202512.7812.8812.7712.8212.560.16%69,842
Dec 24, 202512.8612.8612.7912.8012.54-0.47%47,642
Dec 23, 202512.6012.9512.6012.8612.601.58%59,254
Dec 22, 202512.6212.8012.5812.6612.41-80,907
Dec 19, 202512.6612.7712.6512.6612.41-0.39%83,791
Dec 18, 202512.5812.7712.5812.7112.450.87%63,333
Dec 17, 202512.5512.6712.5512.6012.35-58,773
Dec 16, 202512.6212.6712.5512.6012.35-0.08%79,275
Dec 15, 202512.5612.6912.5512.6112.360.48%59,843
Dec 12, 202512.5512.6412.5312.5512.30-137,835
Dec 11, 202512.6012.6912.5512.5512.30-0.63%90,781
Dec 10, 202512.7512.7612.5712.6312.38-0.71%66,844
Dec 9, 202512.7012.8812.6912.7212.460.79%68,980
Dec 8, 202512.9112.9312.6212.6212.37-2.40%80,577
Dec 5, 202512.9413.0312.9012.9312.670.39%74,209
Dec 4, 202512.9213.0112.8412.8812.62-0.16%117,353
Dec 3, 202512.9213.0212.8012.9012.640.16%114,922