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

Historical Prices For Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)

Date Range:

2025-02-12 - 2025-05-12

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	12.34	12.37	12.20	12.31	50,822	12.31
5/08/2025	12.44	12.44	12.24	12.35	107,379	12.35
5/07/2025	12.21	12.42	12.18	12.37	107,448	12.37
5/06/2025	12.22	12.30	12.12	12.26	85,687	12.26
5/05/2025	12.21	12.24	12.09	12.23	52,029	12.23
5/02/2025	12.16	12.25	12.13	12.23	60,273	12.23
5/01/2025	12.27	12.31	12.12	12.18	68,184	12.18
4/30/2025	12.23	12.25	12.05	12.22	101,180	12.22
4/29/2025	12.19	12.31	12.17	12.30	72,156	12.30
4/28/2025	12.15	12.22	12.12	12.19	53,695	12.19
4/25/2025	12.22	12.28	12.07	12.16	65,051	12.16
4/24/2025	12.12	12.22	12.06	12.16	48,045	12.16
4/23/2025	12.20	12.27	12.07	12.11	112,336	12.11
4/22/2025	11.88	12.17	11.80	12.04	105,816	12.04
4/21/2025	12.04	12.06	11.60	11.66	70,344	11.66
4/17/2025	11.98	12.20	11.83	12.10	115,923	12.10
4/16/2025	11.87	12.08	11.82	11.87	134,544	11.87
4/15/2025	11.69	11.97	11.69	11.88	72,313	11.88
4/14/2025	11.50	11.79	11.50	11.69	69,866	11.69
4/11/2025	11.11	11.48	11.11	11.42	107,044	11.42
4/10/2025	11.33	11.47	10.99	11.17	101,012	11.17
4/09/2025	10.65	11.38	10.65	11.33	198,748	11.33
4/08/2025	10.96	11.31	10.68	10.77	134,652	10.77
4/07/2025	10.76	11.40	10.45	10.73	241,800	10.73
4/04/2025	12.06	12.06	11.32	11.34	244,452	11.34
4/03/2025	12.10	12.31	12.10	12.11	187,616	12.11
4/02/2025	12.26	12.34	12.21	12.29	85,152	12.29
4/01/2025	12.12	12.28	12.10	12.23	119,661	12.23
3/31/2025	12.07	12.26	12.07	12.23	119,064	12.23
3/28/2025	12.15	12.22	12.08	12.14	154,533	12.07
3/27/2025	12.10	12.21	12.08	12.12	100,690	12.05
3/26/2025	12.05	12.15	12.05	12.08	86,387	12.01
3/25/2025	12.12	12.12	11.99	12.06	85,294	11.99
3/24/2025	12.13	12.20	12.10	12.11	75,865	12.04
3/21/2025	12.10	12.16	12.09	12.12	70,193	12.05
3/20/2025	12.15	12.17	12.11	12.17	83,495	12.10
3/19/2025	12.11	12.15	12.07	12.15	103,171	12.08
3/18/2025	12.09	12.12	11.98	12.06	109,309	11.99
3/17/2025	11.95	12.15	11.92	12.09	109,507	12.02
3/14/2025	11.68	11.93	11.68	11.92	90,305	11.85
3/13/2025	11.74	11.79	11.62	11.68	50,130	11.61
3/12/2025	11.61	11.79	11.61	11.74	86,429	11.67
3/11/2025	11.71	11.81	11.62	11.67	104,370	11.60
3/10/2025	11.60	11.80	11.57	11.67	117,373	11.60
3/07/2025	11.52	11.63	11.45	11.62	58,493	11.55
3/06/2025	11.58	11.60	11.44	11.48	60,901	11.41
3/05/2025	11.82	11.83	11.21	11.68	262,747	11.61
3/04/2025	12.01	12.07	11.79	11.81	86,347	11.74
3/03/2025	11.96	12.12	11.94	11.99	78,404	11.92
2/28/2025	11.78	11.93	11.71	11.91	76,989	11.84
2/27/2025	11.88	11.93	11.82	11.85	67,979	11.71
2/26/2025	12.07	12.07	11.80	11.85	103,077	11.71
2/25/2025	12.08	12.10	11.97	12.03	55,380	11.89
2/24/2025	12.05	12.13	12.00	12.03	74,596	11.89
2/21/2025	11.90	12.05	11.88	12.00	94,996	11.86
2/20/2025	11.92	11.98	11.86	11.87	71,710	11.73
2/19/2025	11.97	12.00	11.88	11.92	73,780	11.78
2/18/2025	11.96	12.02	11.87	11.99	64,367	11.85
2/14/2025	11.94	12.00	11.89	11.91	75,267	11.77
2/13/2025	11.90	11.93	11.81	11.91	52,482	11.77
2/12/2025	11.75	11.90	11.75	11.81	59,595	11.67