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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.68	12.61	12.61	12.7	12.6	73,014
August 15, 2025	12.74	12.67	12.67	12.74	12.63	85,123
August 14, 2025	12.73	12.69	12.69	12.74	12.66	71,547
August 13, 2025	12.76	12.7	12.7	12.76	12.65	66,521
August 12, 2025	12.76	12.71	12.71	12.76	12.57	84,900
August 11, 2025	12.77	12.71	12.71	12.8	12.7	106,800
August 08, 2025	12.75	12.73	12.73	12.77	12.68	115,800
August 07, 2025	12.62	12.75	12.75	12.83	12.62	247,819
August 06, 2025	12.6	12.6	12.6	12.63	12.53	99,400
August 05, 2025	12.61	12.6	12.6	12.65	12.56	92,900
August 04, 2025	12.46	12.6	12.6	12.6	12.46	81,100
August 01, 2025	12.4	12.39	12.39	12.43	12.34	71,800
July 31, 2025	12.36	12.4	12.4	12.47	12.36	88,938
July 30, 2025	12.5	12.46	12.39	12.56	12.45	93,933
July 29, 2025	12.42	12.44	12.37	12.46	12.42	53,700
July 28, 2025	12.54	12.42	12.35	12.55	12.41	99,031
July 25, 2025	12.63	12.58	12.58	12.67	12.51	52,565
July 24, 2025	12.54	12.54	12.54	12.6	12.52	39,400
July 23, 2025	12.66	12.59	12.59	12.7	12.59	65,501
July 22, 2025	12.57	12.62	12.62	12.66	12.55	66,806
July 21, 2025	12.35	12.53	12.53	12.58	12.31	138,431
July 18, 2025	12.51	12.25	12.25	12.65	12.25	233,200
July 17, 2025	12.47	12.43	12.43	12.54	12.43	109,400
July 16, 2025	12.46	12.48	12.48	12.49	12.43	62,545
July 15, 2025	12.6	12.46	12.46	12.6	12.41	67,700
July 14, 2025	12.49	12.55	12.55	12.58	12.49	86,600
July 11, 2025	12.37	12.45	12.45	12.68	12.32	133,031
July 10, 2025	12.4	12.43	12.43	12.44	12.31	97,025
July 09, 2025	12.29	12.34	12.34	12.36	12.22	99,425
July 08, 2025	12.21	12.22	12.22	12.37	12.13	63,842
July 07, 2025	12.3	12.26	12.26	12.38	12.2	79,224
July 03, 2025	12.34	12.34	12.34	12.44	12.3	31,608
July 02, 2025	12.39	12.39	12.39	12.45	12.28	88,849
July 01, 2025	12.38	12.41	12.41	12.41	12.27	75,000
June 30, 2025	12.25	12.41	12.41	12.46	12.25	88,521
June 27, 2025	12.38	12.35	12.28	12.44	12.29	66,600
June 26, 2025	12.33	12.3	12.23	12.37	12.27	75,200
June 25, 2025	12.37	12.31	12.24	12.38	12.27	67,418
June 24, 2025	12.17	12.34	12.27	12.35	12.16	75,400
June 23, 2025	12.06	12.12	12.05	12.18	12.05	44,100
June 20, 2025	12.07	12.04	11.97	12.1	11.97	139,900
June 18, 2025	12.08	12.08	12.01	12.2	12.06	55,400
June 17, 2025	12.22	12.09	12.02	12.25	12.08	52,818
June 16, 2025	12.34	12.24	12.17	12.37	12.23	51,526
June 13, 2025	12.22	12.29	12.22	12.34	12.22	52,200
June 12, 2025	12.28	12.3	12.23	12.35	12.27	70,634
June 11, 2025	12.23	12.24	12.17	12.3	12.2	82,700
June 10, 2025	12.27	12.17	12.1	12.3	12.16	90,600
June 09, 2025	12.15	12.19	12.12	12.29	12.13	100,249
June 06, 2025	12.23	12.16	12.09	12.25	12.14	66,300
June 05, 2025	12.25	12.13	12.13	12.3	12.1	66,900
June 04, 2025	12.26	12.17	12.17	12.36	12.17	58,200
June 03, 2025	12.37	12.28	12.28	12.37	12.18	62,000
June 02, 2025	12.25	12.29	12.29	12.34	12.14	63,700
May 30, 2025	12.11	12.26	12.26	12.29	12.02	71,800
May 29, 2025	12.17	12.2	12.13	12.27	12.16	57,700
May 28, 2025	12.34	12.17	12.1	12.4	12.15	56,900
May 27, 2025	12.37	12.32	12.25	12.45	12.3	88,704
May 23, 2025	12.13	12.28	12.21	12.29	12.05	110,700
May 22, 2025	12.46	12.28	12.21	12.46	12.19	72,300

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