Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.66 +0.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.601 7.669 7.601 7.648 171,367 +0.01(+0.14%)
May 30, 2018 7.554 7.638 7.554 7.638 206,676 +0.11(+1.46%)
May 29, 2018 7.528 7.554 7.476 7.528 141,897 -0.03(-0.35%)
May 25, 2018 7.554 7.554 7.554 0 -0.05(-0.62%)
May 24, 2018 7.617 7.643 7.575 7.601 158,928 +0.01(+0.07%)
May 23, 2018 7.622 7.633 7.585 7.596 259,175 -0.05(-0.62%)
May 22, 2018 7.638 7.690 7.633 7.643 168,048 -0.01(-0.07%)
May 21, 2018 7.580 7.648 7.554 7.648 154,509 +0.09(+1.18%)
May 18, 2018 7.559 7.575 7.533 7.559 247,457 +0.02(+0.21%)
May 17, 2018 7.570 7.585 7.512 7.544 217,566 +0.02(+0.21%)
May 16, 2018 7.601 7.601 7.476 7.528 153,784 -0.03(-0.41%)
May 15, 2018 7.575 7.580 7.512 7.559 161,389 -0.02(-0.21%)
May 14, 2018 7.575 7.616 7.476 7.575 123,341 +0.05(+0.69%)
May 11, 2018 7.565 7.580 7.518 7.523 150,763 -0.06(-0.76%)
May 10, 2018 7.502 7.580 7.502 7.580 97,599 +0.08(+1.05%)
May 09, 2018 7.444 7.555 7.444 7.502 152,674 +0.06(+0.84%)
May 08, 2018 7.528 7.547 7.418 7.439 254,722 -0.09(-1.18%)
May 07, 2018 7.481 7.580 7.481 7.528 134,537 +0.05(+0.70%)
May 04, 2018 7.455 7.497 7.444 7.476 188,894 +0.01(+0.14%)
May 03, 2018 7.429 7.481 7.408 7.465 194,155 -0.01(-0.07%)
May 02, 2018 7.423 7.491 7.413 7.470 228,678 +0.04(+0.49%)
May 01, 2018 7.408 7.455 7.408 7.434 84,544 -0.01(-0.14%)
Apr 30, 2018 7.429 7.491 7.429 7.444 172,329 +0.00(+0.00%)
Apr 27, 2018 7.397 7.470 7.371 7.444 133,182 +0.05(+0.64%)
Apr 26, 2018 7.329 7.403 7.329 7.397 144,302 +0.05(+0.64%)
Apr 25, 2018 7.303 7.362 7.285 7.350 133,113 +0.01(+0.14%)
Apr 24, 2018 7.387 7.387 7.319 7.340 254,171 +0.02(+0.29%)
Apr 23, 2018 7.319 7.376 7.308 7.319 208,168 -0.01(-0.07%)
Apr 20, 2018 7.397 7.418 7.314 7.324 193,309 -0.09(-1.20%)
Apr 19, 2018 7.486 7.512 7.403 7.413 146,609 -0.08(-1.05%)
Apr 18, 2018 7.491 7.591 7.491 7.491 107,944 +0.00(+0.00%)
Apr 17, 2018 7.455 7.544 7.455 7.491 219,579 +0.07(+0.92%)
Apr 16, 2018 7.298 7.491 7.298 7.423 160,301 +0.13(+1.72%)
Apr 13, 2018 7.251 7.350 7.251 7.298 217,440 +0.06(+0.87%)
Apr 12, 2018 7.251 7.286 7.235 7.235 187,599 -0.01(-0.07%)
Apr 11, 2018 7.240 7.329 7.240 7.240 274,908 -0.04(-0.50%)
Apr 10, 2018 7.366 7.366 7.230 7.277 379,029 -0.08(-1.07%)
Apr 09, 2018 7.167 7.407 7.167 7.355 266,432 +0.27(+3.84%)
Apr 06, 2018 7.220 7.340 7.084 7.084 187,062 -0.19(-2.66%)
Apr 05, 2018 7.209 7.314 7.201 7.277 229,906 +0.08(+1.09%)
Apr 04, 2018 7.204 7.251 7.173 7.199 378,924 -0.08(-1.15%)
Apr 03, 2018 7.193 7.329 7.193 7.282 157,652 +0.10(+1.38%)
Apr 02, 2018 7.308 7.314 7.183 7.183 243,709 -0.12(-1.65%)
Mar 29, 2018 7.303 7.303 7.303 0 +0.16(+2.19%)
Mar 28, 2018 7.068 7.178 7.058 7.146 241,982 +0.06(+0.89%)
Mar 27, 2018 7.173 7.209 7.058 7.084 450,160 -0.09(-1.24%)
Mar 26, 2018 7.272 7.341 7.167 7.173 119,471 -0.09(-1.29%)
Mar 23, 2018 7.272 7.376 7.259 7.267 256,258 +0.01(+0.14%)
Mar 22, 2018 7.246 7.297 7.246 7.256 175,317 -0.04(-0.50%)
Mar 21, 2018 7.251 7.303 7.251 7.293 169,121 +0.04(+0.58%)
Mar 20, 2018 7.350 7.403 7.251 7.251 274,133 -0.12(-1.63%)
Mar 19, 2018 7.403 7.416 7.345 7.371 133,544 -0.06(-0.84%)
Mar 16, 2018 7.397 7.457 7.397 7.434 101,800 +0.03(+0.42%)
Mar 15, 2018 7.617 7.617 7.355 7.403 389,224 -0.22(-2.88%)
Mar 14, 2018 7.669 7.680 7.580 7.622 121,965 +0.02(+0.28%)
Mar 13, 2018 7.571 7.640 7.571 7.601 241,738 +0.01(+0.07%)
Mar 12, 2018 7.581 7.596 7.458 7.596 156,492 +0.03(+0.40%)
Mar 09, 2018 7.591 7.601 7.535 7.565 168,434 +0.03(+0.41%)
Mar 08, 2018 7.474 7.535 7.463 7.535 102,822 +0.06(+0.75%)
Mar 07, 2018 7.433 7.479 148,099 -0.05(-0.61%)
Mar 06, 2018 7.474 7.576 7.423 7.525 111,724 +0.09(+1.24%)
Mar 05, 2018 7.377 7.443 7.377 7.433 197,263 +0.05(+0.69%)
Mar 02, 2018 7.407 7.458 7.361 7.382 215,745 -0.04(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.