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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.87	12.9	12.9	12.94	12.83	56,790
January 12, 2026	12.89	12.86	12.86	12.98	12.83	92,300
January 09, 2026	12.86	12.91	12.91	12.98	12.81	86,228
January 08, 2026	12.8	12.78	12.78	12.89	12.75	106,300
January 07, 2026	12.85	12.67	12.67	12.88	12.67	90,622
January 06, 2026	12.82	12.81	12.81	12.88	12.75	93,600
January 05, 2026	12.92	12.79	12.79	12.92	12.63	98,010
January 02, 2026	12.66	12.88	12.88	12.95	12.65	121,600
December 31, 2025	12.79	12.71	12.71	12.8	12.64	74,800
December 30, 2025	12.76	12.85	12.78	12.9	12.71	78,824
December 29, 2025	12.88	12.79	12.72	12.88	12.79	88,500
December 26, 2025	12.78	12.82	12.82	12.88	12.77	69,842
December 24, 2025	12.86	12.8	12.8	12.86	12.79	47,642
December 23, 2025	12.6	12.86	12.86	12.95	12.6	59,300
December 22, 2025	12.62	12.66	12.66	12.8	12.58	80,907
December 19, 2025	12.66	12.66	12.66	12.77	12.65	83,800
December 18, 2025	12.58	12.71	12.71	12.77	12.58	62,254
December 17, 2025	12.55	12.6	12.6	12.67	12.55	58,800
December 16, 2025	12.62	12.6	12.6	12.67	12.55	79,300
December 15, 2025	12.56	12.61	12.61	12.69	12.55	59,843
December 12, 2025	12.55	12.55	12.55	12.64	12.53	137,835
December 11, 2025	12.6	12.55	12.55	12.69	12.55	90,800
December 10, 2025	12.75	12.63	12.63	12.76	12.57	66,844
December 09, 2025	12.7	12.72	12.72	12.88	12.69	69,000
December 08, 2025	12.91	12.62	12.62	12.93	12.62	80,600
December 05, 2025	12.94	12.93	12.93	13.03	12.9	74,209
December 04, 2025	12.92	12.88	12.88	13.01	12.84	117,400
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

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