Duff & Phelps Utility and Infrastructure Fund Inc. - DPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.92	12.9	12.9	13.02	12.8	114,920
December 02, 2025	13.1	12.88	12.88	13.16	12.87	72,900
December 01, 2025	13.09	13.05	13.05	13.16	13.05	85,041
November 28, 2025	13.08	13.15	13.15	13.23	13.02	44,933
November 26, 2025	13.06	13.13	13.13	13.19	13.02	58,237
November 25, 2025	13.06	13.04	13.04	13.09	12.91	101,000
November 24, 2025	12.97	13.03	13.03	13.09	12.91	72,300
November 21, 2025	13.02	12.96	12.96	13.12	12.96	29,700
November 20, 2025	13.01	12.96	12.96	13.18	12.95	73,139
November 19, 2025	13.13	13.01	13.01	13.26	12.99	86,400
November 18, 2025	13.14	13.23	13.23	13.29	13.1	76,600
November 17, 2025	13.13	13.12	13.12	13.26	13.12	104,500
November 14, 2025	13.08	13.17	13.17	13.2	13.01	39,500
November 13, 2025	13.21	13.1	13.1	13.22	13.1	79,103
November 12, 2025	13.12	13.18	13.18	13.25	13.12	61,200
November 11, 2025	13.04	13.16	13.16	13.2	13.04	73,840
November 10, 2025	13.04	13.07	13.07	13.1	13.02	79,248
November 07, 2025	12.83	12.98	12.98	12.98	12.82	57,100
November 06, 2025	12.81	12.9	12.9	13	12.81	57,900
November 05, 2025	12.8	12.84	12.84	12.88	12.78	97,514
November 04, 2025	12.85	12.76	12.76	12.92	12.7	77,600
November 03, 2025	12.96	12.85	12.85	12.96	12.81	93,913
October 31, 2025	12.95	13	13	13.03	12.92	59,201
October 30, 2025	13.02	13.02	12.95	13.14	13.01	39,000
October 29, 2025	13.22	13.08	13.01	13.27	13.04	40,301
October 28, 2025	13.36	13.16	13.09	13.36	13.14	63,841
October 27, 2025	13.35	13.31	13.24	13.37	13.25	53,800
October 24, 2025	13.29	13.3	13.23	13.35	13.24	51,410
October 23, 2025	13.28	13.26	13.19	13.35	13.2	63,300
October 22, 2025	13.23	13.26	13.26	13.27	13.19	46,100
October 21, 2025	13.25	13.17	13.17	13.28	13.11	55,543
October 20, 2025	13.23	13.25	13.25	13.29	13.23	44,539
October 17, 2025	13.22	13.21	13.21	13.29	13.17	47,800
October 16, 2025	13.3	13.22	13.22	13.38	13.2	80,100
October 15, 2025	13.22	13.26	13.26	13.31	13.22	98,768
October 14, 2025	13.1	13.19	13.19	13.25	13.04	93,700
October 13, 2025	13.12	13.15	13.15	13.25	13.07	67,402
October 10, 2025	13.2	13.12	13.12	13.28	13.1	82,514
October 09, 2025	13.22	13.21	13.21	13.28	13.15	78,200
October 08, 2025	13.2	13.18	13.18	13.22	13.07	82,940
October 07, 2025	13.07	13.17	13.17	13.2	13.02	79,919
October 06, 2025	13.03	13.09	13.09	13.1	13	68,526
October 03, 2025	12.9	13	13	13.04	12.9	46,700
October 02, 2025	13.02	12.92	12.92	13.02	12.85	33,107
October 01, 2025	12.96	13.01	13.01	13.02	12.91	82,347
September 30, 2025	12.79	12.91	12.91	12.91	12.75	103,319
September 29, 2025	12.76	12.81	12.81	12.82	12.66	78,500
September 26, 2025	12.66	12.68	12.68	12.69	12.66	67,615
September 25, 2025	12.55	12.59	12.59	12.65	12.52	102,030
September 24, 2025	12.55	12.54	12.54	12.58	12.52	93,717
September 23, 2025	12.46	12.47	12.47	12.49	12.43	123,234
September 22, 2025	12.44	12.41	12.41	12.59	12.36	80,100
September 19, 2025	12.4	12.41	12.41	12.44	12.39	67,900
September 18, 2025	12.44	12.43	12.43	12.48	12.41	95,100
September 17, 2025	12.53	12.44	12.44	12.55	12.41	80,443
September 16, 2025	12.57	12.47	12.47	12.58	12.45	89,343
September 15, 2025	12.64	12.54	12.54	12.65	12.54	82,100
September 12, 2025	12.58	12.6	12.6	12.67	12.58	49,900
September 11, 2025	12.6	12.57	12.57	12.67	12.52	93,700
September 10, 2025	12.62	12.56	12.56	12.64	12.5	121,011

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