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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.38	14.39	14.39	14.44	14.31	134,549
February 19, 2026	14.19	14.34	14.34	14.5	14.19	134,143
February 18, 2026	14.48	14.24	14.24	14.48	14.22	127,723
February 17, 2026	14.6	14.44	14.44	14.6	14.44	159,300
February 13, 2026	14.37	14.56	14.56	14.68	14.37	192,000
February 12, 2026	14.31	14.37	14.37	14.47	14.3	103,369
February 11, 2026	14.1	14.24	14.24	14.25	14.09	98,681
February 10, 2026	14.02	14.04	14.04	14.16	13.96	140,242
February 09, 2026	13.79	13.94	13.94	13.96	13.72	65,806
February 06, 2026	13.68	13.79	13.79	13.87	13.68	76,744
February 05, 2026	13.65	13.68	13.68	13.75	13.61	67,400
February 04, 2026	13.57	13.62	13.62	13.66	13.48	102,901
February 03, 2026	13.36	13.54	13.54	13.58	13.36	159,239
February 02, 2026	13.42	13.36	13.36	13.52	13.31	111,300
January 30, 2026	13.5	13.42	13.42	13.51	13.33	57,000
January 29, 2026	13.48	13.55	13.48	13.59	13.43	88,900
January 28, 2026	13.5	13.47	13.47	13.57	13.44	86,500
January 27, 2026	13.26	13.43	13.43	13.48	13.26	74,023
January 26, 2026	13.17	13.26	13.26	13.35	13.17	90,200
January 23, 2026	13.12	13.11	13.11	13.16	13.1	63,722
January 22, 2026	13.19	13.14	13.14	13.19	13.1	121,700
January 21, 2026	13.12	13.18	13.18	13.18	13.11	58,000
January 20, 2026	13.09	13.12	13.12	13.2	13.08	83,500
January 16, 2026	13.11	13.14	13.14	13.18	12.92	151,177
January 15, 2026	13.02	13.11	13.11	13.13	12.99	77,300
January 14, 2026	12.85	12.99	12.99	13.07	12.85	70,316
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

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