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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	12.5	12.55	12.55	12.56	12.47	64,131
September 08, 2025	12.56	12.47	12.47	12.57	12.46	54,000
September 05, 2025	12.63	12.55	12.55	12.77	12.5	48,790
September 04, 2025	12.54	12.53	12.53	12.6	12.51	69,000
September 03, 2025	12.61	12.54	12.54	12.65	12.53	67,300
September 02, 2025	12.75	12.64	12.64	12.87	12.6	91,316
August 29, 2025	12.78	12.76	12.76	12.81	12.75	46,623
August 28, 2025	12.86	12.82	12.75	12.9	12.8	63,624
August 27, 2025	12.79	12.86	12.79	12.87	12.79	33,588
August 26, 2025	12.75	12.77	12.7	12.82	12.73	67,007
August 25, 2025	12.81	12.78	12.71	12.82	12.73	89,843
August 22, 2025	12.77	12.78	12.71	12.8	12.74	44,200
August 21, 2025	12.74	12.72	12.65	12.79	12.67	66,100
August 20, 2025	12.66	12.74	12.74	12.78	12.66	126,700
August 19, 2025	12.61	12.65	12.65	12.67	12.61	45,602
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

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