Dark

DPG
Duff & Phelps Utility and Infrastructure Fund Inc.
stock NYSE Closed Ended Fund

At Close

Aug 6, 2026 3:59:57 PM EDT

14.51USD-0.069%(-0.01)4,957

14.00Bid 15.11Ask 1.11Spread

Pre-market

Aug 3, 2026 8:40:30 AM EDT

14.56USD+0.275%(+0.04)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

14.48USD-0.207%(-0.03)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	14.5000	14.530000	14.4500	14.4800	-0.275%	62,853	0.000%
2026-08-05	14.4900	14.569900	14.4500	14.5200	+0.276%	45,773	-0.275%
2026-08-04	14.5100	14.550000	14.4552	14.4800	-0.344%	51,138	0.000%
2026-08-03	14.5000	14.600000	14.4728	14.5300	+0.345%	71,754	-0.344%
2026-07-31	14.5100	14.599900	14.3700	14.4800	-0.686%	94,914	0.000%
2026-07-30	14.5300	14.782000	14.4900	14.5800	+0.137%	59,508	-0.686%
2026-07-29	14.7700	14.993100	14.5200	14.5600	-1.555%	43,309	-0.549%
2026-07-28	14.9500	14.979900	14.7800	14.7900	-1.202%	50,869	-2.096%
2026-07-27	15.0300	15.050000	14.9600	14.9700	0.000%	29,927	-3.273%
2026-07-24	14.9300	15.022500	14.9300	14.9700	+0.201%	53,311	-3.273%
2026-07-23	15.0300	15.089900	14.9085	14.9400	-0.533%	32,435	-3.079%
2026-07-22	14.9000	15.099900	14.9000	15.0200	+0.535%	54,341	-3.595%
2026-07-21	14.8600	15.050000	14.7671	14.9400	+0.674%	159,231	-3.079%
2026-07-20	14.7300	14.870000	14.7279	14.8400	+0.815%	56,365	-2.426%
2026-07-17	14.8800	14.980000	14.6600	14.7200	-0.875%	76,387	-1.630%
2026-07-16	14.9700	14.970000	14.8000	14.8500	-0.402%	39,031	-2.492%
2026-07-15	14.8300	14.960000	14.8100	14.9100	+0.202%	47,425	-2.884%
2026-07-14	14.7700	14.930000	14.7700	14.8800	+1.018%	55,078	-2.688%
2026-07-13	14.7100	14.870000	14.7100	14.7300	+0.204%	71,855	-1.697%
2026-07-10	14.7200	14.760900	14.6500	14.7000	+0.341%	59,737	-1.497%
2026-07-09	14.6900	14.720000	14.6500	14.6500	-0.340%	57,011	-1.160%
2026-07-08	14.7700	14.770000	14.6701	14.7000	-0.271%	61,512	-1.497%
2026-07-07	14.6500	14.879900	14.6500	14.7400	+0.272%	57,755	-1.764%
2026-07-06	14.6900	14.750000	14.6400	14.7000	+0.204%	39,289	-1.497%
2026-07-02	14.6800	14.753300	14.5700	14.6700	-0.068%	29,511	-1.295%
2026-07-01	14.8400	14.840000	14.5600	14.6800	-1.078%	31,353	-1.362%
2026-06-30	14.6600	14.880000	14.4800	14.8400	+0.610%	72,857	-2.426%
2026-06-29	14.7100	14.818400	14.5100	14.7500	+0.683%	46,889	-1.831%
2026-06-26	14.7000	14.700000	14.5601	14.6500	+0.205%	48,416	-1.160%
2026-06-25	14.5500	14.649900	14.4500	14.6200	+0.828%	53,534	-0.958%
2026-06-24	14.2900	14.641700	14.2900	14.5000	+1.683%	86,450	-0.138%
2026-06-23	14.1100	14.470000	14.0600	14.2600	+1.207%	67,148	+1.543%
2026-06-22	14.0500	14.260000	14.0500	14.0900	-0.071%	59,486	+2.768%
2026-06-18	14.2000	14.200000	14.0600	14.1000	-0.634%	67,364	+2.695%
2026-06-17	14.2700	14.380000	14.1400	14.1900	-0.769%	76,833	+2.044%
2026-06-16	14.2400	14.410000	14.2400	14.3000	-0.487%	75,735	+1.259%
2026-06-15	14.4000	14.430000	14.3000	14.3700	+0.070%	51,813	+0.765%
2026-06-12	14.2600	14.469900	14.2500	14.3600	+0.560%	69,025	+0.836%
2026-06-11	14.2400	14.570000	14.1400	14.2800	+0.211%	57,569	+1.401%
2026-06-10	14.1700	14.370000	14.1150	14.2500	+0.636%	52,087	+1.614%
2026-06-09	14.1700	14.285000	14.0550	14.1600	+0.283%	91,367	+2.260%
2026-06-08	14.2100	14.400000	14.0800	14.1200	-0.563%	78,180	+2.550%
2026-06-05	14.1400	14.240000	14.0805	14.2000	+0.353%	74,905	+1.972%
2026-06-04	14.1400	14.160000	14.0650	14.1500	+0.426%	72,285	+2.332%
2026-06-03	14.1000	14.230000	14.0900	14.0900	-0.424%	47,520	+2.768%
2026-06-02	14.1000	14.279700	14.1000	14.1500	+0.142%	115,697	+2.332%
2026-06-01	14.2300	14.300000	14.1200	14.1300	-1.258%	73,320	+2.477%
2026-05-29	14.3800	14.490000	14.2800	14.3100	-1.037%	61,412	+1.188%
2026-05-28	14.6400	14.640000	14.4450	14.4600	-1.230%	96,138	+0.138%
2026-05-27	14.6900	14.690000	14.5501	14.6400	-0.611%	61,004	-1.093%
2026-05-26	14.7800	14.790000	14.5500	14.7300	+0.409%	60,323	-1.697%
2026-05-22	14.5300	14.700000	14.5200	14.6700	+0.964%	62,986	-1.295%
2026-05-21	14.4700	14.570000	14.4700	14.5300	-0.137%	48,806	-0.344%
2026-05-20	14.4300	14.560000	14.4300	14.5500	+1.182%	58,028	-0.481%
2026-05-19	14.1800	14.460000	14.1791	14.3800	+1.268%	73,774	+0.695%
2026-05-18	14.2200	14.260000	14.1200	14.2000	-0.630%	117,983	+1.972%
2026-05-15	14.3200	14.470000	14.2500	14.2900	-1.380%	64,237	+1.330%
2026-05-14	14.3900	14.530000	14.3900	14.4900	+0.555%	80,525	-0.069%
2026-05-13	14.5200	14.553300	14.3200	14.4100	-1.301%	293,535	+0.486%
2026-05-12	14.6900	14.710000	14.5540	14.6000	-0.545%	56,334	-0.822%
2026-05-11	14.6900	14.769700	14.4801	14.6800	+0.342%	77,303	-1.362%
2026-05-08	14.5200	14.700000	14.5000	14.6300	+0.827%	258,781	-1.025%
2026-05-07	14.6500	14.651700	14.4800	14.5100	-1.225%	44,563	-0.207%
2026-05-06	14.8800	14.880000	14.6600	14.6900	-1.343%	97,261	-1.430%
2026-05-05	14.8800	14.950000	14.8030	14.8900	+0.067%	63,973	-2.754%
2026-05-04	14.9300	14.960000	14.7800	14.8800	-0.866%	92,454	-2.688%
2026-05-01	15.0200	15.090000	14.9620	15.0100	+0.536%	41,820	-3.531%
2026-04-30	14.6200	15.039900	14.6200	14.9300	+1.911%	67,242	-3.014%
2026-04-29	14.8100	14.840000	14.6200	14.6500	-0.812%	59,031	-1.160%
2026-04-28	14.7700	14.910000	14.7414	14.7700	0.000%	51,177	-1.963%
2026-04-27	14.7800	14.850000	14.7309	14.7700	+0.340%	35,547	-1.963%
2026-04-24	14.7400	14.770000	14.6100	14.7200	+0.204%	45,450	-1.630%
2026-04-23	14.5500	14.740000	14.5400	14.6900	+1.591%	88,923	-1.430%
2026-04-22	14.5700	14.600000	14.3700	14.4600	+0.486%	99,699	+0.138%
2026-04-21	14.5000	14.650000	14.3800	14.3900	-0.759%	129,175	+0.625%
2026-04-20	14.5600	14.730000	14.5000	14.5000	-0.956%	94,816	-0.138%
2026-04-17	14.7200	14.720000	14.4800	14.6400	0.000%	95,677	-1.093%
2026-04-16	14.6400	14.724800	14.5800	14.6400	-0.136%	65,820	-1.093%
2026-04-15	14.7500	14.750000	14.6600	14.6600	-0.610%	66,700	-1.228%
2026-04-14	14.7600	14.770000	14.6300	14.7500	-0.338%	45,872	-1.831%
2026-04-13	15.0200	15.020000	14.7000	14.8000	-1.268%	76,923	-2.162%
2026-04-10	15.0600	15.090000	14.9600	14.9900	-0.067%	62,189	-3.402%
2026-04-09	14.7600	15.146500	14.7600	15.0000	+1.078%	113,894	-3.467%
2026-04-08	14.8500	14.860000	14.6900	14.8400	+1.069%	45,763	-2.426%
2026-04-07	14.7100	14.810000	14.6800	14.6830	-0.251%	108,170	-1.383%
2026-04-06	14.6900	14.799900	14.6100	14.7200	+0.068%	48,672	-1.630%
2026-04-02	14.5100	14.840000	14.4900	14.7100	+0.616%	81,139	-1.564%
2026-04-01	14.3900	14.650000	14.3000	14.6200	+1.247%	98,421	-0.958%
2026-03-31	14.3300	14.450000	14.2200	14.4400	+0.768%	84,395	+0.277%
2026-03-30	14.3000	14.400000	14.2600	14.3300	+0.070%	128,772	+1.047%
2026-03-27	14.2400	14.440000	14.1400	14.3200	+0.280%	76,821	+1.117%
2026-03-26	14.3300	14.540000	14.2700	14.2800	-1.381%	61,940	+1.401%
2026-03-25	14.4600	14.655000	14.2200	14.4800	+1.330%	55,542	0.000%
2026-03-24	14.0900	14.410000	14.0600	14.2900	+1.276%	51,588	+1.330%
2026-03-23	14.1000	14.280000	14.0200	14.1100	+0.786%	85,251	+2.622%
2026-03-20	14.4000	14.400000	14.0000	14.0000	-2.778%	101,605	+3.429%
2026-03-19	14.3900	14.540000	14.3100	14.4000	-1.099%	55,623	+0.556%
2026-03-18	14.6400	14.670000	14.5600	14.5600	-0.478%	82,469	-0.549%
2026-03-17	14.5100	14.780000	14.5100	14.6300	+0.619%	101,595	-1.025%
2026-03-16	14.4200	14.550000	14.4200	14.5400	+1.536%	89,089	-0.413%
2026-03-13	14.2500	14.429600	14.2500	14.3200	+0.774%	91,926	+1.117%
2026-03-12	14.0800	14.319000	14.0800	14.2100	-0.070%	108,166	+1.900%
2026-03-11	14.1800	14.379900	14.1800	14.2200	+0.353%	71,710	+1.828%
2026-03-10	14.1500	14.340000	14.1500	14.1700	-0.211%	99,008	+2.188%
2026-03-09	14.1900	14.235000	14.1000	14.2000	-1.252%	153,524	+1.972%
2026-03-06	14.3500	14.450000	14.2700	14.3800	-0.828%	91,430	+0.695%
2026-03-05	14.6400	14.655500	14.4700	14.5000	-1.159%	82,653	-0.138%
2026-03-04	14.6600	14.730000	14.6300	14.6700	-0.407%	89,521	-1.295%
2026-03-03	14.7700	14.770000	14.4340	14.7300	-0.941%	95,238	-1.697%
2026-03-02	14.7700	14.960000	14.7400	14.8700	+0.814%	107,007	-2.623%
2026-02-27	14.7700	14.830000	14.7100	14.7500	-0.203%	112,981	-1.831%
2026-02-26	14.6600	14.900000	14.6600	14.7800	+0.544%	129,266	-2.030%
2026-02-25	14.6200	14.810000	14.5100	14.7000	+0.341%	97,858	-1.497%
2026-02-24	14.5600	14.670000	14.4900	14.6500	+1.034%	93,106	-1.160%
2026-02-23	14.3900	14.648000	14.3500	14.5000	+0.764%	109,250	-0.138%
2026-02-20	14.3800	14.440000	14.3100	14.3900	+0.349%	134,549	+0.625%
2026-02-19	14.1900	14.500000	14.1900	14.3400	+0.702%	134,143	+0.976%
2026-02-18	14.4800	14.480000	14.2200	14.2400	-1.385%	127,723	+1.685%
2026-02-17	14.6000	14.600000	14.4400	14.4400	-0.824%	159,252	+0.277%
2026-02-13	14.3700	14.680000	14.3700	14.5600	+1.322%	191,974	-0.549%
2026-02-12	14.3000	14.465000	14.3000	14.3700	+0.913%	103,381	+0.765%
2026-02-11	14.1000	14.250000	14.0900	14.2400	+1.425%	98,681	+1.685%
2026-02-10	14.0200	14.160000	13.9600	14.0400	+0.717%	140,242	+3.134%
2026-02-09	13.7900	13.960000	13.7200	13.9400	+1.088%	65,806	+3.874%
2026-02-06	13.6800	13.870000	13.6800	13.7900	+0.804%	76,744	+5.004%
2026-02-05	13.6500	13.746714	13.6101	13.6800	+0.441%	67,376	+5.848%
2026-02-04	13.5700	13.660000	13.4800	13.6200	+0.591%	102,901	+6.314%
2026-02-03	13.3600	13.580000	13.3600	13.5400	+1.385%	159,239	+6.942%
2026-02-02	13.4200	13.517000	13.3100	13.3550	-0.484%	111,254	+8.424%
2026-01-30	13.5000	13.510000	13.3300	13.4200	-0.923%	56,981	+7.899%
2026-01-29	13.4800	13.591500	13.4300	13.5450	+0.557%	88,887	+6.903%
2026-01-28	13.5000	13.565000	13.4400	13.4700	+0.298%	86,484	+7.498%
2026-01-27	13.2600	13.480000	13.2600	13.4300	+1.282%	74,023	+7.818%
2026-01-26	13.1700	13.350000	13.1700	13.2600	+1.144%	89,968	+9.201%
2026-01-23	13.1200	13.155800	13.1000	13.1100	-0.228%	63,722	+10.450%
2026-01-22	13.1900	13.190000	13.1000	13.1400	-0.303%	121,681	+10.198%
2026-01-21	13.1200	13.180000	13.1100	13.1800	+0.457%	57,977	+9.863%
2026-01-20	13.0900	13.200000	13.0800	13.1200	-0.152%	83,462	+10.366%
2026-01-16	13.1100	13.175000	12.9200	13.1400	+0.229%	151,177	+10.198%
2026-01-15	13.0200	13.130000	12.9901	13.1100	+0.924%	77,295	+10.450%
2026-01-14	12.8500	13.070000	12.8500	12.9900	+0.698%	70,316	+11.470%
2026-01-13	12.8500	12.940000	12.8327	12.9000	+0.311%	57,320	+12.248%
2026-01-12	12.8900	12.980000	12.8300	12.8600	-0.387%	92,259	+12.597%
2026-01-09	12.8600	12.980000	12.8100	12.9100	+1.017%	83,211	+12.161%
2026-01-08	12.8000	12.890000	12.7500	12.7800	+0.868%	106,265	+13.302%
2026-01-07	12.8500	12.879900	12.6700	12.6700	-1.093%	90,622	+14.286%
2026-01-06	12.8200	12.879900	12.7500	12.8100	+0.156%	93,571	+13.037%
2026-01-05	12.9200	12.920000	12.6300	12.7900	-0.699%	98,010	+13.213%
2026-01-02	12.6600	12.950000	12.6500	12.8800	+1.338%	121,557	+12.422%
2025-12-31	12.7900	12.800000	12.6400	12.7100	-1.089%	74,792	+13.926%
2025-12-30	12.7600	12.900000	12.7117	12.8500	+0.469%	78,824	+12.685%
2025-12-29	12.8800	12.880000	12.7900	12.7900	-0.234%	88,477	+13.213%
2025-12-26	12.7800	12.880000	12.7700	12.8200	+0.156%	69,842	+12.949%
2025-12-24	12.8600	12.860000	12.7900	12.8000	-0.467%	47,642	+13.125%
2025-12-23	12.6000	12.950000	12.6000	12.8600	+1.580%	59,254	+12.597%
2025-12-22	12.6200	12.800000	12.5800	12.6600	0.000%	80,907	+14.376%
2025-12-19	12.6600	12.770000	12.6500	12.6600	-0.393%	83,791	+14.376%
2025-12-18	12.5800	12.770000	12.5800	12.7100	+0.873%	63,333	+13.926%
2025-12-17	12.5500	12.670000	12.5500	12.6000	0.000%	58,773	+14.921%
2025-12-16	12.6200	12.670000	12.5500	12.6000	-0.079%	79,275	+14.921%
2025-12-15	12.5600	12.690000	12.5500	12.6100	+0.478%	59,843	+14.830%
2025-12-12	12.5500	12.640000	12.5300	12.5500	0.000%	137,835	+15.378%
2025-12-11	12.6000	12.689900	12.5500	12.5500	-0.633%	90,781	+15.378%
2025-12-10	12.7500	12.759900	12.5700	12.6300	-0.708%	66,844	+14.648%
2025-12-09	12.7000	12.875000	12.6900	12.7200	+0.792%	68,980	+13.836%
2025-12-08	12.9100	12.930000	12.6200	12.6200	-2.398%	80,577	+14.739%
2025-12-05	12.9400	13.030000	12.9000	12.9300	+0.388%	74,209	+11.988%
2025-12-04	12.9200	13.010000	12.8400	12.8800	-0.155%	117,353	+12.422%
2025-12-03	12.9200	13.020000	12.7987	12.9000	+0.155%	114,922	+12.248%
2025-12-02	13.1000	13.160000	12.8700	12.8800	-1.303%	72,920	+12.422%
2025-12-01	13.0900	13.160000	13.0500	13.0500	-0.760%	85,041	+10.958%
2025-11-28	13.0800	13.230000	13.0201	13.1500	+0.152%	44,933	+10.114%
2025-11-26	13.0600	13.185000	13.0200	13.1300	+0.690%	58,237	+10.282%
2025-11-25	13.0600	13.090000	12.9100	13.0400	+0.077%	100,972	+11.043%
2025-11-24	12.9700	13.090000	12.9100	13.0300	+0.540%	72,266	+11.128%
2025-11-21	13.0200	13.120000	12.9600	12.9600	0.000%	29,654	+11.728%
2025-11-20	13.0100	13.180000	12.9500	12.9600	-0.384%	73,139	+11.728%
2025-11-19	13.1300	13.259900	12.9900	13.0100	-1.663%	86,373	+11.299%
2025-11-18	13.1400	13.290000	13.1003	13.2300	+0.838%	76,599	+9.448%
2025-11-17	13.1300	13.259900	13.1200	13.1200	-0.380%	104,469	+10.366%
2025-11-14	13.0800	13.201400	13.0141	13.1700	+0.534%	39,466	+9.947%
2025-11-13	13.2100	13.219900	13.1000	13.1000	-0.607%	79,103	+10.534%
2025-11-12	13.1200	13.250000	13.1200	13.1800	+0.152%	61,169	+9.863%
2025-11-11	13.0400	13.200000	13.0400	13.1600	+0.689%	73,840	+10.030%
2025-11-10	13.0400	13.100000	13.0200	13.0700	+0.693%	79,248	+10.788%
2025-11-07	12.8300	12.980000	12.8200	12.9800	+0.620%	57,058	+11.556%
2025-11-06	12.8100	13.000000	12.8100	12.9000	+0.467%	57,853	+12.248%
2025-11-05	12.8000	12.883800	12.7800	12.8400	+0.627%	97,514	+12.773%
2025-11-04	12.8500	12.920000	12.7000	12.7600	-0.700%	77,583	+13.480%
2025-11-03	12.9600	12.960000	12.8100	12.8500	-1.154%	93,913	+12.685%
2025-10-31	12.9500	13.030400	12.9200	13.0000	-0.154%	59,201	+11.385%
2025-10-30	13.0200	13.140000	13.0100	13.0200	-0.459%	38,997	+11.214%
2025-10-29	13.2200	13.269200	13.0400	13.0800	-0.608%	40,301	+10.703%
2025-10-28	13.3600	13.360000	13.1400	13.1600	-1.127%	63,841	+10.030%
2025-10-27	13.3500	13.370000	13.2500	13.3100	+0.075%	53,784	+8.790%
2025-10-24	13.2900	13.348800	13.2400	13.3000	+0.302%	51,410	+8.872%
2025-10-23	13.2800	13.350000	13.2019	13.2600	0.000%	63,298	+9.201%
2025-10-22	13.2300	13.270000	13.1900	13.2600	+0.683%	46,068	+9.201%
2025-10-21	13.2500	13.275000	13.1100	13.1700	-0.604%	55,543	+9.947%
2025-10-20	13.2300	13.290000	13.2300	13.2500	+0.303%	44,539	+9.283%
2025-10-17	13.2200	13.290000	13.1681	13.2100	-0.076%	47,790	+9.614%
2025-10-16	13.3000	13.379900	13.2000	13.2200	-0.302%	80,097	+9.531%
2025-10-15	13.2200	13.307000	13.2200	13.2600	+0.531%	98,768	+9.201%
2025-10-14	13.1000	13.250000	13.0400	13.1900	+0.304%	93,678	+9.780%
2025-10-13	13.1200	13.250000	13.0737	13.1500	+0.229%	67,402	+10.114%
2025-10-10	13.2000	13.280000	13.1000	13.1200	-0.681%	82,514	+10.366%
2025-10-09	13.2200	13.280000	13.1500	13.2100	+0.228%	78,156	+9.614%
2025-10-08	13.2000	13.220000	13.0700	13.1800	+0.076%	82,940	+9.863%
2025-10-07	13.0700	13.200000	13.0200	13.1700	+0.611%	79,919	+9.947%
2025-10-06	13.0300	13.100000	13.0000	13.0900	+0.692%	68,526	+10.619%
2025-10-03	12.9000	13.040000	12.9000	13.0000	+0.619%	46,666	+11.385%
2025-10-02	13.0200	13.020000	12.8507	12.9200	-0.692%	33,107	+12.074%
2025-10-01	12.9600	13.015300	12.9100	13.0100	+0.775%	82,347	+11.299%
2025-09-30	12.7900	12.910000	12.7473	12.9100	+0.781%	103,319	+12.161%
2025-09-29	12.7600	12.820000	12.6600	12.8100	+1.025%	78,487	+13.037%
2025-09-26	12.6600	12.690000	12.6600	12.6800	+0.715%	67,615	+14.196%
2025-09-25	12.5500	12.650000	12.5200	12.5900	+0.399%	102,030	+15.012%
2025-09-24	12.5500	12.581700	12.5200	12.5400	+0.561%	93,717	+15.470%
2025-09-23	12.4600	12.490000	12.4250	12.4700	+0.483%	123,234	+16.119%
2025-09-22	12.4400	12.588900	12.3600	12.4100	0.000%	80,096	+16.680%
2025-09-19	12.4000	12.435000	12.3900	12.4100	-0.161%	67,861	+16.680%
2025-09-18	12.4400	12.475000	12.4100	12.4300	-0.080%	95,085	+16.492%
2025-09-17	12.5300	12.550000	12.4100	12.4400	-0.241%	80,443	+16.399%
2025-09-16	12.5700	12.580000	12.4500	12.4700	-0.558%	89,343	+16.119%
2025-09-15	12.6400	12.650000	12.5400	12.5400	-0.476%	82,065	+15.470%
2025-09-12	12.5800	12.671900	12.5799	12.6000	+0.239%	49,883	+14.921%
2025-09-11	12.6000	12.667100	12.5200	12.5700	+0.080%	93,650	+15.195%
2025-09-10	12.6200	12.640000	12.5000	12.5600	+0.080%	121,011	+15.287%
2025-09-09	12.5000	12.560000	12.4662	12.5500	+0.642%	64,131	+15.378%
2025-09-08	12.5600	12.569900	12.4624	12.4700	-0.637%	53,957	+16.119%
2025-09-05	12.6300	12.769900	12.5000	12.5500	+0.160%	48,790	+15.378%
2025-09-04	12.5400	12.599900	12.5100	12.5300	-0.080%	68,975	+15.563%
2025-09-03	12.6100	12.650000	12.5300	12.5400	-0.791%	67,277	+15.470%
2025-09-02	12.7500	12.870000	12.6000	12.6400	-0.940%	91,316	+14.557%
2025-08-29	12.7800	12.810000	12.7500	12.7600	-0.468%	46,623	+13.480%
2025-08-28	12.8600	12.900000	12.8026	12.8200	-0.311%	63,624	+12.949%
2025-08-27	12.7900	12.870000	12.7900	12.8600	+0.705%	33,588	+12.597%
2025-08-26	12.7500	12.820000	12.7307	12.7700	-0.078%	67,007	+13.391%
2025-08-25	12.8100	12.820000	12.7301	12.7800	0.000%	89,843	+13.302%
2025-08-22	12.7700	12.800000	12.7350	12.7800	+0.472%	44,191	+13.302%
2025-08-21	12.7400	12.790000	12.6700	12.7200	-0.157%	66,074	+13.836%
2025-08-20	12.6600	12.780000	12.6600	12.7400	+0.711%	126,654	+13.658%
2025-08-19	12.6100	12.670000	12.6086	12.6500	+0.317%	45,602	+14.466%
2025-08-18	12.6800	12.700000	12.6000	12.6100	-0.474%	73,015	+14.830%
2025-08-15	12.7400	12.740000	12.6300	12.6700	-0.158%	85,123	+14.286%
2025-08-14	12.7300	12.740000	12.6554	12.6900	-0.079%	71,547	+14.106%
2025-08-13	12.7600	12.760000	12.6500	12.7000	-0.079%	66,521	+14.016%
2025-08-12	12.7600	12.760000	12.5700	12.7100	0.000%	84,854	+13.926%
2025-08-11	12.7700	12.800000	12.7000	12.7100	-0.157%	106,767	+13.926%
2025-08-08	12.7500	12.770000	12.6800	12.7300	-0.157%	115,753	+13.747%
2025-08-07	12.6200	12.830000	12.6161	12.7500	+1.190%	247,819	+13.569%
2025-08-06	12.6000	12.630000	12.5302	12.6000	0.000%	99,379	+14.921%
2025-08-05	12.6100	12.650000	12.5600	12.6000	0.000%	92,860	+14.921%
2025-08-04	12.4600	12.600000	12.4600	12.6000	+1.695%	81,096	+14.921%
2025-08-01	12.4000	12.430000	12.3401	12.3900	-0.081%	71,795	+16.868%
2025-07-31	12.3600	12.470000	12.3600	12.4000	-0.482%	88,938	+16.774%
2025-07-30	12.5000	12.560000	12.4500	12.4600	+0.161%	93,933	+16.212%
2025-07-29	12.4200	12.460000	12.4200	12.4400	+0.161%	53,669	+16.399%
2025-07-28	12.5400	12.550000	12.4100	12.4200	-1.272%	99,031	+16.586%
2025-07-25	12.6300	12.667200	12.5100	12.5800	+0.319%	52,595	+15.103%
2025-07-24	12.5400	12.600000	12.5200	12.5400	-0.397%	39,377	+15.470%
2025-07-23	12.6600	12.700000	12.5900	12.5900	-0.238%	65,501	+15.012%
2025-07-22	12.5700	12.660000	12.5500	12.6200	+0.718%	66,806	+14.739%
2025-07-21	12.3500	12.580000	12.3132	12.5300	+2.286%	138,431	+15.563%
2025-07-18	12.5100	12.650000	12.2500	12.2500	-1.448%	233,184	+18.204%
2025-07-17	12.4700	12.540000	12.4300	12.4300	-0.401%	109,351	+16.492%
2025-07-16	12.4600	12.490000	12.4300	12.4800	+0.161%	62,545	+16.026%
2025-07-15	12.6000	12.600000	12.4100	12.4600	-0.717%	67,689	+16.212%
2025-07-14	12.4900	12.580000	12.4900	12.5500	+0.803%	86,580	+15.378%
2025-07-11	12.3700	12.680000	12.3200	12.4500	+0.161%	133,031	+16.305%
2025-07-10	12.4000	12.440000	12.3100	12.4300	+0.729%	97,025	+16.492%
2025-07-09	12.2900	12.364300	12.2150	12.3400	+0.982%	99,425	+17.342%
2025-07-08	12.2100	12.371700	12.1300	12.2200	-0.326%	63,842	+18.494%
2025-07-07	12.3000	12.380000	12.2000	12.2600	-0.648%	79,224	+18.108%
2025-07-03	12.3400	12.440000	12.3000	12.3400	-0.404%	31,608	+17.342%
2025-07-02	12.3900	12.450000	12.2800	12.3900	-0.161%	88,849	+16.868%
2025-07-01	12.3800	12.410000	12.2733	12.4100	0.000%	74,968	+16.680%
2025-06-30	12.2500	12.460000	12.2500	12.4100	+0.486%	88,521	+16.680%
2025-06-27	12.3800	12.440000	12.2900	12.3500	+0.407%	66,600	+17.247%
2025-06-26	12.3300	12.366400	12.2650	12.3000	-0.081%	75,184	+17.724%
2025-06-25	12.3700	12.380000	12.2650	12.3100	-0.243%	67,418	+17.628%
2025-06-24	12.1700	12.350000	12.1600	12.3400	+1.815%	75,398	+17.342%
2025-06-23	12.0600	12.179600	12.0500	12.1200	+0.664%	44,070	+19.472%
2025-06-20	12.0700	12.100000	11.9700	12.0400	-0.331%	139,889	+20.266%
2025-06-18	12.0800	12.199900	12.0600	12.0800	-0.083%	55,386	+19.868%
2025-06-17	12.2200	12.250000	12.0800	12.0900	-1.225%	52,818	+19.768%
2025-06-16	12.3400	12.370000	12.2300	12.2400	-0.407%	51,526	+18.301%
2025-06-13	12.2200	12.340000	12.2200	12.2900	-0.081%	52,198	+17.819%
2025-06-12	12.2800	12.350000	12.2700	12.3000	+0.490%	70,634	+17.724%
2025-06-11	12.2300	12.300000	12.2000	12.2400	+0.575%	82,685	+18.301%
2025-06-10	12.2700	12.299900	12.1600	12.1700	-0.164%	90,598	+18.981%
2025-06-09	12.1500	12.290000	12.1300	12.1900	+0.247%	100,249	+18.786%
2025-06-06	12.2300	12.250000	12.1400	12.1600	+0.247%	66,287	+19.079%
2025-06-05	12.2500	12.295900	12.1000	12.1300	-0.329%	66,869	+19.373%
2025-06-04	12.2600	12.360000	12.1700	12.1700	-0.896%	58,198	+18.981%
2025-06-03	12.3700	12.370000	12.1813	12.2800	-0.081%	61,959	+17.915%
2025-06-02	12.2500	12.340000	12.1401	12.2900	+0.245%	63,695	+17.819%
2025-05-30	12.1100	12.290000	12.0201	12.2600	+0.492%	71,757	+18.108%
2025-05-29	12.1700	12.270000	12.1600	12.2000	+0.247%	57,681	+18.689%
2025-05-28	12.3400	12.400000	12.1500	12.1700	-1.218%	56,878	+18.981%
2025-05-27	12.3700	12.450000	12.3000	12.3200	+0.326%	88,704	+17.532%
2025-05-23	12.1300	12.290000	12.0500	12.2800	0.000%	110,673	+17.915%
2025-05-22	12.4600	12.460000	12.1888	12.2800	-1.286%	72,257	+17.915%
2025-05-21	12.5500	12.550000	12.4300	12.4400	-0.797%	89,251	+16.399%
2025-05-20	12.4500	12.550000	12.4200	12.5400	+0.885%	90,311	+15.470%
2025-05-19	12.3900	12.430000	12.2909	12.4300	+0.161%	101,908	+16.492%
2025-05-16	12.2900	12.440000	12.2400	12.4100	+1.721%	77,540	+16.680%
2025-05-15	12.0400	12.229500	11.9999	12.2000	+1.667%	38,709	+18.689%
2025-05-14	12.0800	12.080000	11.8500	12.0000	-0.083%	77,443	+20.667%
2025-05-13	12.1800	12.239800	11.9800	12.0100	-1.477%	170,991	+20.566%
2025-05-12	12.4500	12.450000	12.1000	12.1900	-0.975%	121,436	+18.786%
2025-05-09	12.3400	12.370000	12.2000	12.3100	-0.324%	50,822	+17.628%
2025-05-08	12.4400	12.440000	12.2400	12.3500	-0.162%	107,379	+17.247%
2025-05-07	12.2100	12.420000	12.1822	12.3700	+0.897%	107,448	+17.057%
2025-05-06	12.2200	12.300000	12.1200	12.2600	+0.245%	85,687	+18.108%
2025-05-05	12.2100	12.240500	12.0900	12.2300	0.000%	52,029	+18.397%
2025-05-02	12.1600	12.250000	12.1350	12.2300	+0.429%	60,273	+18.397%
2025-05-01	12.2700	12.310000	12.1208	12.1778	-0.345%	68,184	+18.905%
2025-04-30	12.2300	12.251400	12.0500	12.2200	-0.650%	101,180	+18.494%
2025-04-29	12.1900	12.310000	12.1743	12.3000	+0.902%	72,156	+17.724%
2025-04-28	12.1500	12.220000	12.1200	12.1900	+0.247%	53,695	+18.786%
2025-04-25	12.2200	12.280000	12.0700	12.1600	0.000%	65,051	+19.079%
2025-04-24	12.1200	12.220000	12.0615	12.1600	+0.413%	48,045	+19.079%
2025-04-23	12.2000	12.270000	12.0700	12.1100	+0.581%	112,336	+19.571%
2025-04-22	11.8800	12.170000	11.8040	12.0400	+3.259%	105,816	+20.266%
2025-04-21	12.0400	12.065000	11.6000	11.6600	-3.636%	70,344	+24.185%
2025-04-17	11.9800	12.200000	11.8300	12.1000	+1.938%	115,923	+19.669%
2025-04-16	11.8700	12.080000	11.8200	11.8700	-0.084%	134,544	+21.988%
2025-04-15	11.6900	11.970000	11.6900	11.8800	+1.625%	72,313	+21.886%
2025-04-14	11.5000	11.790000	11.5000	11.6900	+2.364%	69,866	+23.867%
2025-04-11	11.1100	11.480000	11.1100	11.4200	+2.238%	107,044	+26.795%
2025-04-10	11.3300	11.470000	10.9927	11.1700	-1.412%	101,012	+29.633%
2025-04-09	10.6500	11.380000	10.6500	11.3300	+5.200%	199,748	+27.802%
2025-04-08	10.9600	11.310000	10.6800	10.7700	+0.373%	134,652	+34.448%
2025-04-07	10.7600	11.400200	10.4488	10.7300	-5.379%	241,800	+34.949%
2025-04-04	12.0600	12.060000	11.3200	11.3400	-6.358%	270,912	+27.690%
2025-04-03	12.1000	12.314600	12.1000	12.1100	-1.465%	187,616	+19.571%
2025-04-02	12.2600	12.336700	12.2071	12.2900	+0.491%	85,152	+17.819%
2025-04-01	12.1200	12.284900	12.1000	12.2300	0.000%	119,661	+18.397%
2025-03-31	12.0700	12.257900	12.0700	12.2300	+0.741%	119,064	+18.397%
2025-03-28	12.1500	12.220000	12.0798	12.1400	+0.165%	154,533	+19.275%
2025-03-27	12.1000	12.207000	12.0800	12.1200	+0.331%	100,690	+19.472%
2025-03-26	12.0500	12.150000	12.0500	12.0800	+0.166%	86,387	+19.868%
2025-03-25	12.1200	12.120000	11.9900	12.0600	-0.413%	85,294	+20.066%
2025-03-24	12.1300	12.200000	12.1000	12.1100	-0.083%	75,865	+19.571%
2025-03-21	12.1000	12.160000	12.0900	12.1200	-0.411%	70,193	+19.472%
2025-03-20	12.1500	12.170000	12.1100	12.1700	+0.165%	83,495	+18.981%
2025-03-19	12.1100	12.150000	12.0750	12.1500	+0.746%	103,171	+19.177%
2025-03-18	12.0900	12.120000	11.9800	12.0600	-0.248%	109,309	+20.066%
2025-03-17	11.9500	12.150000	11.9185	12.0900	+1.426%	109,507	+19.768%
2025-03-14	11.6800	11.930000	11.6800	11.9200	+2.055%	90,305	+21.477%
2025-03-13	11.7400	11.790000	11.6207	11.6800	-0.511%	50,130	+23.973%
2025-03-12	11.6100	11.790000	11.6100	11.7400	+0.600%	86,429	+23.339%
2025-03-11	11.7100	11.810000	11.6200	11.6700	0.000%	104,370	+24.079%
2025-03-10	11.6000	11.800000	11.5667	11.6700	+0.430%	117,422	+24.079%
2025-03-07	11.5200	11.630000	11.4530	11.6200	+1.220%	58,493	+24.613%
2025-03-06	11.5800	11.600000	11.4400	11.4800	-1.712%	60,901	+26.132%
2025-03-05	11.8200	11.831100	11.2100	11.6800	-1.101%	262,747	+23.973%
2025-03-04	12.0100	12.071400	11.7900	11.8100	-1.501%	86,347	+22.608%
2025-03-03	11.9600	12.115700	11.9384	11.9900	+0.672%	78,434	+20.767%
2025-02-28	11.7800	11.930000	11.7109	11.9100	+0.506%	76,989	+21.579%
2025-02-27	11.8800	11.933400	11.8206	11.8500	0.000%	67,979	+22.194%
2025-02-26	12.0700	12.070000	11.8000	11.8500	-1.496%	103,077	+22.194%
2025-02-25	12.0800	12.100000	11.9701	12.0300	0.000%	55,380	+20.366%
2025-02-24	12.0500	12.130000	12.0000	12.0300	+0.250%	74,596	+20.366%
2025-02-21	11.9000	12.050000	11.8800	12.0000	+1.095%	94,996	+20.667%
2025-02-20	11.9200	11.980000	11.8639	11.8700	-0.419%	68,010	+21.988%
2025-02-19	11.9700	12.000000	11.8800	11.9200	-0.584%	73,780	+21.477%
2025-02-18	11.9600	12.020000	11.8700	11.9900	+0.672%	64,367	+20.767%
2025-02-14	11.9400	12.000000	11.8900	11.9100	0.000%	75,267	+21.579%

.dark-mode .NggfLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NggfLk{ color: #333333; background-color: white; border: 2px solid #333333; }DPGDuff & Phelps Utility and Infrastructure Fund Inc.stock NYSE Closed Ended Fund

DPG
Duff & Phelps Utility and Infrastructure Fund Inc.
stock NYSE Closed Ended Fund