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

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

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	12.37	12.37	12.18	12.28	61,959	12.28
6/02/2025	12.25	12.34	12.14	12.29	63,695	12.29
5/30/2025	12.11	12.29	12.02	12.26	71,757	12.26
5/29/2025	12.17	12.27	12.16	12.20	57,681	12.13
5/28/2025	12.34	12.40	12.15	12.17	56,878	12.10
5/27/2025	12.37	12.45	12.30	12.32	88,704	12.25
5/23/2025	12.13	12.29	12.05	12.28	110,673	12.21
5/22/2025	12.46	12.46	12.19	12.28	72,257	12.21
5/21/2025	12.55	12.55	12.43	12.44	89,251	12.37
5/20/2025	12.45	12.55	12.42	12.54	90,311	12.47
5/19/2025	12.39	12.43	12.29	12.43	101,908	12.36
5/16/2025	12.29	12.44	12.24	12.41	77,540	12.34
5/15/2025	12.04	12.23	12.00	12.20	38,709	12.13
5/14/2025	12.08	12.08	11.85	12.00	77,443	11.93
5/13/2025	12.18	12.24	11.98	12.01	170,991	11.94
5/12/2025	12.45	12.45	12.10	12.19	121,436	12.12
5/09/2025	12.34	12.37	12.20	12.31	50,822	12.24
5/08/2025	12.44	12.44	12.24	12.35	107,379	12.28
5/07/2025	12.21	12.42	12.18	12.37	107,448	12.30
5/06/2025	12.22	12.30	12.12	12.26	85,687	12.19
5/05/2025	12.21	12.24	12.09	12.23	52,029	12.16
5/02/2025	12.16	12.25	12.13	12.23	60,273	12.16
5/01/2025	12.27	12.31	12.12	12.18	68,184	12.11
4/30/2025	12.23	12.25	12.05	12.22	101,180	12.15
4/29/2025	12.19	12.31	12.17	12.30	72,156	12.16
4/28/2025	12.15	12.22	12.12	12.19	53,695	12.05
4/25/2025	12.22	12.28	12.07	12.16	65,051	12.02
4/24/2025	12.12	12.22	12.06	12.16	48,045	12.02
4/23/2025	12.20	12.27	12.07	12.11	112,336	11.97
4/22/2025	11.88	12.17	11.80	12.04	105,816	11.90
4/21/2025	12.04	12.06	11.60	11.66	70,344	11.53
4/17/2025	11.98	12.20	11.83	12.10	115,923	11.96
4/16/2025	11.87	12.08	11.82	11.87	134,544	11.73
4/15/2025	11.69	11.97	11.69	11.88	72,313	11.74
4/14/2025	11.50	11.79	11.50	11.69	69,866	11.56
4/11/2025	11.11	11.48	11.11	11.42	107,044	11.29
4/10/2025	11.33	11.47	10.99	11.17	101,012	11.04
4/09/2025	10.65	11.38	10.65	11.33	198,748	11.20
4/08/2025	10.96	11.31	10.68	10.77	134,652	10.65
4/07/2025	10.76	11.40	10.45	10.73	241,800	10.61
4/04/2025	12.06	12.06	11.32	11.34	244,452	11.21
4/03/2025	12.10	12.31	12.10	12.11	187,616	11.97
4/02/2025	12.26	12.34	12.21	12.29	85,152	12.15
4/01/2025	12.12	12.28	12.10	12.23	119,661	12.09
3/31/2025	12.07	12.26	12.07	12.23	119,064	12.09
3/28/2025	12.15	12.22	12.08	12.14	154,533	11.93
3/27/2025	12.10	12.21	12.08	12.12	100,690	11.91
3/26/2025	12.05	12.15	12.05	12.08	86,387	11.87
3/25/2025	12.12	12.12	11.99	12.06	85,294	11.85
3/24/2025	12.13	12.20	12.10	12.11	75,865	11.90
3/21/2025	12.10	12.16	12.09	12.12	70,193	11.91
3/20/2025	12.15	12.17	12.11	12.17	83,495	11.96
3/19/2025	12.11	12.15	12.07	12.15	103,171	11.94
3/18/2025	12.09	12.12	11.98	12.06	109,309	11.85
3/17/2025	11.95	12.15	11.92	12.09	109,507	11.88
3/14/2025	11.68	11.93	11.68	11.92	90,305	11.72
3/13/2025	11.74	11.79	11.62	11.68	50,130	11.48
3/12/2025	11.61	11.79	11.61	11.74	86,429	11.54
3/11/2025	11.71	11.81	11.62	11.67	104,370	11.47
3/10/2025	11.60	11.80	11.57	11.67	117,373	11.47
3/07/2025	11.52	11.63	11.45	11.62	58,493	11.42
3/06/2025	11.58	11.60	11.44	11.48	60,901	11.28
3/05/2025	11.82	11.83	11.21	11.68	262,747	11.48
3/04/2025	12.01	12.07	11.79	11.81	86,347	11.61