Duff & Phelps Utility and Infrastructure Fund Inc.のデータ

Duff & Phelps Utility and Infrastructure Fund Inc.の基本情報

名前 Duff & Phelps Utility and Infrastructure Fund Inc.
ティッカー DPG
国 United States
上場年 2011.0
セクター nan

Duff & Phelps Utility and Infrastructure Fund Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.49 13.3 13.4 13.36 129500.0 13.36
2021-02-12 13.4 13.19 13.19 13.3 99400.0 13.3
2021-02-11 13.5 13.12 13.3 13.12 234600.0 13.12
2021-02-10 13.63 13.25 13.39 13.32 162500.0 13.32
2021-02-09 13.39 13.2 13.24 13.39 91600.0 13.39
2021-02-08 13.39 13.18 13.22 13.25 152400.0 13.25
2021-02-05 13.28 13.08 13.12 13.21 102500.0 13.21
2021-02-04 13.15 13.0 13.08 13.0 84200.0 13.0
2021-02-03 13.34 12.99 13.23 13.04 132400.0 13.04
2021-02-02 13.19 12.92 12.98 13.08 88700.0 13.08
2021-02-01 13.0 12.82 12.83 12.89 163400.0 12.89
2021-01-29 13.02 12.73 12.97 12.81 154600.0 12.81
2021-01-28 13.1 12.8 12.82 13.03 130200.0 13.03
2021-01-27 13.05 12.72 13.02 12.82 172000.0 12.82
2021-01-26 13.06 12.96 13.04 13.04 91300.0 13.04
2021-01-25 13.1 12.92 13.04 12.94 112500.0 12.94
2021-01-22 13.09 12.9 12.93 13.04 262700.0 13.04
2021-01-21 13.09 12.95 13.0 13.0 151200.0 13.0
2021-01-20 13.06 12.93 12.99 12.94 104700.0 12.94
2021-01-19 13.16 12.89 13.12 12.93 187600.0 12.93
2021-01-15 13.0 12.72 12.75 13.0 187900.0 13.0
2021-01-14 12.87 12.72 12.8 12.76 369400.0 12.76
2021-01-13 12.86 12.73 12.73 12.8 229500.0 12.8
2021-01-12 12.8 12.68 12.69 12.72 275600.0 12.72
2021-01-11 12.74 12.53 12.62 12.67 203800.0 12.67
2021-01-08 12.72 12.46 12.46 12.64 226400.0 12.64
2021-01-07 12.51 12.34 12.45 12.42 382600.0 12.42
2021-01-06 12.42 12.25 12.25 12.35 207800.0 12.35
2021-01-05 12.29 12.03 12.06 12.29 254000.0 12.29
2021-01-04 12.3 11.98 12.22 12.01 418100.0 12.01
2020-12-31 12.24 11.91 12.08 12.2 327600.0 12.2
2020-12-30 12.08 11.87 11.98 11.93 287900.0 11.93
2020-12-29 12.24 11.93 12.16 11.97 334400.0 11.97
2020-12-28 12.25 12.01 12.15 12.08 675100.0 12.08
2020-12-24 12.03 11.64 11.81 12.03 1104400.0 12.03
2020-12-23 11.44 11.2 11.35 11.29 184100.0 11.29
2020-12-22 11.4 11.24 11.34 11.26 136500.0 11.26
2020-12-21 11.53 11.22 11.4 11.39 202600.0 11.39
2020-12-18 11.66 11.52 11.57 11.52 129300.0 11.52
2020-12-17 11.61 11.49 11.55 11.54 154300.0 11.54
2020-12-16 11.69 11.51 11.64 11.52 151400.0 11.52
2020-12-15 11.72 11.6 11.62 11.62 213400.0 11.62
2020-12-14 11.91 11.62 11.87 11.62 222800.0 11.62
2020-12-11 12.14 11.97 12.0 12.13 193500.0 11.78
2020-12-10 12.09 11.91 11.97 11.99 175600.0 11.64
2020-12-09 12.1 11.91 12.06 12.01 196200.0 11.66
2020-12-08 12.05 11.85 11.91 12.01 168800.0 11.66
2020-12-07 12.03 11.88 12.03 11.98 192500.0 11.63
2020-12-04 12.05 11.89 11.89 12.03 182300.0 11.68
2020-12-03 11.97 11.83 11.87 11.86 143000.0 11.52
2020-12-02 12.0 11.85 11.91 11.89 227700.0 11.55
2020-12-01 11.97 11.81 11.91 11.91 325400.0 11.57
2020-11-30 12.23 11.82 12.14 11.86 312900.0 11.52
2020-11-27 12.21 12.02 12.15 12.1 81400.0 11.75
2020-11-25 12.11 12.01 12.01 12.04 88300.0 11.69
2020-11-24 12.13 11.99 12.05 12.0 133900.0 11.65
2020-11-23 11.96 11.81 11.85 11.93 122300.0 11.59
2020-11-20 11.88 11.67 11.83 11.74 75500.0 11.4
2020-11-19 11.82 11.63 11.73 11.74 142900.0 11.4
2020-11-18 12.05 11.78 11.91 11.79 107400.0 11.45
2020-11-17 11.92 11.75 11.79 11.83 93500.0 11.49
2020-11-16 11.92 11.76 11.76 11.85 132300.0 11.51
2020-11-13 11.77 11.59 11.62 11.7 142800.0 11.36
2020-11-12 11.76 11.47 11.72 11.58 181800.0 11.25
2020-11-11 11.74 11.5 11.6 11.72 206600.0 11.38
2020-11-10 11.5 11.2 11.22 11.48 190300.0 11.15
2020-11-09 11.5 10.87 11.14 11.12 197400.0 10.8
2020-11-06 10.85 10.66 10.8 10.79 114600.0 10.48
2020-11-05 10.78 10.57 10.57 10.73 132000.0 10.42
2020-11-04 10.67 10.45 10.51 10.51 151500.0 10.21
2020-11-03 10.58 10.37 10.37 10.51 85900.0 10.21
2020-11-02 10.41 10.18 10.2 10.37 264900.0 10.07
2020-10-30 10.31 10.11 10.25 10.2 89600.0 9.91
2020-10-29 10.43 10.12 10.35 10.37 166200.0 10.07
2020-10-28 10.63 10.32 10.62 10.37 187500.0 10.07
2020-10-27 10.9 10.75 10.79 10.77 74300.0 10.46
2020-10-26 10.95 10.79 10.95 10.84 76100.0 10.53
2020-10-23 11.09 10.95 11.09 11.0 73500.0 10.68
2020-10-22 11.05 10.84 10.85 11.03 71000.0 10.71
2020-10-21 10.94 10.82 10.9 10.86 118900.0 10.55
2020-10-20 10.94 10.75 10.81 10.89 103700.0 10.58
2020-10-19 10.97 10.7 10.97 10.73 142600.0 10.42
2020-10-16 11.04 10.92 10.99 10.96 54000.0 10.64
2020-10-15 11.0 10.85 11.0 10.97 59200.0 10.65
2020-10-14 11.05 10.92 10.99 11.05 126700.0 10.73
2020-10-13 11.01 10.81 11.01 11.01 109800.0 10.69
2020-10-12 11.0 10.87 10.87 11.0 114100.0 10.68
2020-10-09 10.98 10.81 10.98 10.92 145100.0 10.6
2020-10-08 10.92 10.79 10.8 10.92 160000.0 10.6
2020-10-07 10.87 10.65 10.83 10.74 219200.0 10.43
2020-10-06 10.93 10.69 10.76 10.76 169000.0 10.45
2020-10-05 10.74 10.47 10.5 10.69 132600.0 10.38
2020-10-02 10.48 10.25 10.3 10.47 133700.0 10.17
2020-10-01 10.5 10.25 10.25 10.39 196400.0 10.09
2020-09-30 10.45 10.21 10.35 10.32 260800.0 10.02
2020-09-29 10.29 10.07 10.07 10.25 119200.0 9.95
2020-09-28 10.22 10.1 10.17 10.13 94200.0 9.84
2020-09-25 10.03 9.89 9.89 10.03 126700.0 9.74
2020-09-24 10.1 9.8 9.94 9.98 136700.0 9.69
2020-09-23 10.17 9.9 10.14 9.9 132700.0 9.61
2020-09-22 10.24 10.1 10.2 10.17 177300.0 9.88
2020-09-21 10.27 10.1 10.22 10.18 119800.0 9.89
2020-09-18 10.66 10.34 10.6 10.45 110600.0 10.15
2020-09-17 10.65 10.5 10.55 10.59 137700.0 10.28
2020-09-16 10.82 10.58 10.75 10.72 251800.0 10.41
2020-09-15 10.87 10.66 10.81 10.7 164800.0 10.39
2020-09-14 10.83 10.65 10.82 10.81 254100.0 10.5
2020-09-11 11.02 10.88 10.96 10.98 233200.0 10.32
2020-09-10 11.12 10.95 11.1 10.95 210700.0 10.3
2020-09-09 11.2 10.91 10.91 11.09 152100.0 10.43
2020-09-08 11.0 10.78 10.92 10.89 114100.0 10.24
2020-09-04 11.23 10.86 11.18 11.07 143900.0 10.41
2020-09-03 11.4 11.15 11.34 11.22 137300.0 10.55
2020-09-02 11.38 11.16 11.2 11.38 118800.0 10.7
2020-09-01 11.22 11.12 11.18 11.18 144200.0 10.51
2020-08-31 11.21 11.15 11.18 11.19 86800.0 10.52
2020-08-28 11.23 11.16 11.2 11.21 138400.0 10.54
2020-08-27 11.28 11.12 11.21 11.22 100200.0 10.55
2020-08-26 11.38 11.19 11.38 11.24 131600.0 10.57
2020-08-25 11.42 11.35 11.42 11.39 120000.0 10.71
2020-08-24 11.51 11.39 11.5 11.42 156400.0 10.74
2020-08-21 11.5 11.31 11.5 11.44 101600.0 10.76
2020-08-20 11.56 11.5 11.5 11.51 79400.0 10.82
2020-08-19 11.64 11.54 11.64 11.56 131000.0 10.87
2020-08-18 11.68 11.57 11.68 11.59 98800.0 10.9
2020-08-17 11.78 11.61 11.63 11.62 85900.0 10.93
2020-08-14 11.69 11.62 11.68 11.65 103000.0 10.95
2020-08-13 11.77 11.65 11.65 11.68 234900.0 10.98
2020-08-12 11.79 11.67 11.67 11.73 155700.0 11.03
2020-08-11 11.95 11.64 11.91 11.64 131800.0 10.94
2020-08-10 12.0 11.8 11.97 11.82 117600.0 11.11
2020-08-07 11.85 11.73 11.73 11.85 58200.0 11.14
2020-08-06 11.78 11.66 11.78 11.72 60300.0 11.02
2020-08-05 11.86 11.7 11.75 11.72 41400.0 11.02
2020-08-04 11.73 11.58 11.64 11.65 43400.0 10.95
2020-08-03 11.62 11.4 11.49 11.57 106300.0 10.88
2020-07-31 11.63 11.37 11.57 11.52 77600.0 10.83
2020-07-30 11.72 11.54 11.72 11.59 76600.0 10.9
2020-07-29 11.9 11.72 11.84 11.87 83000.0 11.16
2020-07-28 11.76 11.4 11.42 11.76 79500.0 11.06
2020-07-27 11.74 11.43 11.61 11.48 41500.0 10.79
2020-07-24 11.72 11.55 11.64 11.67 58400.0 10.97
2020-07-23 11.84 11.53 11.78 11.57 149400.0 10.88
2020-07-22 11.99 11.77 11.91 11.92 67200.0 11.21
2020-07-21 11.86 11.59 11.59 11.85 90700.0 11.14
2020-07-20 11.56 11.4 11.41 11.52 77200.0 10.83
2020-07-17 11.53 11.25 11.26 11.41 77100.0 10.73
2020-07-16 11.47 11.2 11.21 11.31 56400.0 10.63
2020-07-15 11.41 11.12 11.15 11.25 82400.0 10.58
2020-07-14 11.18 10.96 11.08 11.15 119300.0 10.48
2020-07-13 11.47 11.09 11.33 11.11 146200.0 10.45
2020-07-10 11.1 10.82 10.82 11.1 52500.0 10.44
2020-07-09 11.21 10.75 11.21 10.84 141600.0 10.19
2020-07-08 11.29 11.08 11.12 11.17 61800.0 10.5
2020-07-07 11.3 10.78 10.89 11.19 75700.0 10.52
2020-07-06 11.35 10.82 11.18 10.9 183100.0 10.25
2020-07-02 11.32 11.15 11.24 11.15 115400.0 10.48
2020-07-01 11.22 10.93 11.02 11.09 97600.0 10.43
2020-06-30 11.1 10.83 10.94 10.98 232900.0 10.32
2020-06-29 10.87 10.34 10.34 10.77 95200.0 10.13
2020-06-26 10.74 10.37 10.54 10.39 83100.0 9.77
2020-06-25 10.81 10.52 10.62 10.65 81000.0 10.01
2020-06-24 11.06 10.65 10.98 10.73 119900.0 10.09
2020-06-23 11.21 10.99 11.2 11.04 156300.0 10.38
2020-06-22 11.29 10.94 11.0 11.08 72400.0 10.42
2020-06-19 11.32 10.96 11.31 11.03 67800.0 10.37
2020-06-18 11.26 10.97 10.97 11.16 75300.0 10.49
2020-06-17 11.4 11.14 11.3 11.14 85400.0 10.47
2020-06-16 11.73 11.33 11.56 11.33 124600.0 10.65
2020-06-15 11.33 10.78 10.78 11.31 134800.0 10.63
2020-06-12 11.48 10.82 11.27 11.19 225800.0 10.52
2020-06-11 11.61 10.98 11.44 11.22 299400.0 10.22
2020-06-10 12.19 11.97 12.13 12.05 98700.0 10.98
2020-06-09 12.42 12.01 12.36 12.12 185700.0 11.04
2020-06-08 12.44 12.14 12.2 12.4 141000.0 11.29
2020-06-05 12.22 11.95 12.15 12.01 112700.0 10.94
2020-06-04 12.06 11.79 11.94 11.88 131200.0 10.82
2020-06-03 12.16 11.62 11.62 11.93 266000.0 10.87
2020-06-02 11.64 11.33 11.34 11.62 104300.0 10.58
2020-06-01 11.37 11.02 11.09 11.34 121500.0 10.33
2020-05-29 11.03 10.81 10.89 11.03 179200.0 10.05
2020-05-28 10.95 10.68 10.68 10.81 147600.0 9.85
2020-05-27 10.76 10.52 10.57 10.67 191800.0 9.72
2020-05-26 10.63 10.41 10.44 10.54 180200.0 9.6
2020-05-22 10.19 10.02 10.13 10.16 91900.0 9.25
2020-05-21 10.2 9.97 10.16 10.1 99500.0 9.2
2020-05-20 10.25 10.13 10.15 10.19 103500.0 9.28
2020-05-19 10.16 9.89 10.16 10.0 78500.0 9.11
2020-05-18 10.1 9.8 9.8 10.09 114100.0 9.19
2020-05-15 9.76 9.44 9.76 9.54 105300.0 8.69
2020-05-14 9.75 9.3 9.55 9.72 130900.0 8.85
2020-05-13 10.09 9.53 10.09 9.65 116300.0 8.79
2020-05-12 10.36 10.15 10.36 10.18 78200.0 9.27
2020-05-11 10.34 9.88 10.1 10.26 163600.0 9.35
2020-05-08 10.14 9.99 9.99 10.11 73900.0 9.21
2020-05-07 10.04 9.89 9.97 9.92 159900.0 9.04
2020-05-06 10.13 9.79 10.08 9.83 97000.0 8.95
2020-05-05 10.13 9.91 10.1 9.97 103200.0 9.08
2020-05-04 9.87 9.02 9.28 9.87 344500.0 8.99
2020-05-01 10.23 9.79 10.01 9.82 88800.0 8.94
2020-04-30 10.75 10.22 10.75 10.27 101500.0 9.35
2020-04-29 10.77 10.46 10.77 10.62 180600.0 9.67
2020-04-28 10.43 10.32 10.38 10.39 116100.0 9.46
2020-04-27 10.31 10.04 10.05 10.21 157600.0 9.3
2020-04-24 10.15 9.97 10.0 10.11 178800.0 9.21
2020-04-23 10.18 9.92 10.12 9.95 248300.0 9.06
2020-04-22 9.96 9.76 9.95 9.91 143800.0 9.03
2020-04-21 9.76 9.52 9.58 9.63 122900.0 8.77
2020-04-20 10.2 9.76 9.93 9.8 184800.0 8.93
2020-04-17 10.24 9.74 10.12 10.01 254400.0 9.12
2020-04-16 10.28 9.8 10.19 9.87 235100.0 8.99
2020-04-15 10.85 10.16 10.7 10.3 149900.0 9.38
2020-04-14 11.1 10.68 10.77 11.0 114300.0 10.02
2020-04-13 10.88 10.36 10.78 10.52 156500.0 9.58
2020-04-09 10.99 10.35 10.5 10.69 215700.0 9.74
2020-04-08 10.35 9.69 10.14 10.13 243900.0 9.23
2020-04-07 10.31 9.5 9.55 10.05 313000.0 9.15
2020-04-06 9.38 8.5 8.5 9.12 273200.0 8.31
2020-04-03 8.93 8.31 8.93 8.38 224200.0 7.63
2020-04-02 9.15 8.58 8.75 8.93 270400.0 8.13
2020-04-01 9.35 8.5 8.75 8.55 155300.0 7.79
2020-03-31 9.93 9.04 9.5 9.45 383300.0 8.61
2020-03-30 9.16 8.65 8.69 9.15 216900.0 8.33
2020-03-27 9.28 8.56 9.0 8.98 268600.0 8.18
2020-03-26 9.57 8.51 8.54 9.25 436500.0 8.43
2020-03-25 8.94 7.64 7.75 8.56 270300.0 7.8
2020-03-24 7.9 7.25 7.25 7.82 194100.0 7.12
2020-03-23 7.77 6.4 7.49 6.95 340400.0 6.33
2020-03-20 8.65 7.25 7.25 7.94 433600.0 7.23
2020-03-19 7.64 5.46 5.46 7.51 328100.0 6.84
2020-03-18 8.26 5.46 8.25 5.46 640500.0 4.97
2020-03-17 8.81 8.27 8.71 8.68 597300.0 7.91
2020-03-16 9.9 8.48 9.0 8.62 141400.0 7.85
2020-03-13 11.14 8.82 10.82 10.39 366500.0 9.46
2020-03-12 11.78 10.56 11.16 10.74 270400.0 9.46
2020-03-11 13.71 12.5 13.64 12.55 304600.0 11.06
2020-03-10 14.13 13.0 13.48 14.0 313900.0 12.34
2020-03-09 14.5 13.01 14.5 13.15 322200.0 11.59
2020-03-06 14.73 14.5 14.58 14.54 147300.0 12.81
2020-03-05 15.12 14.81 14.94 14.96 79000.0 13.18
2020-03-04 15.19 14.7 14.7 15.1 111100.0 13.31
2020-03-03 14.85 14.06 14.51 14.39 152700.0 12.68
2020-03-02 14.45 13.75 13.82 14.42 178000.0 12.71
2020-02-28 13.93 13.05 13.85 13.73 389900.0 12.1
2020-02-27 14.87 14.18 14.82 14.27 170900.0 12.57
2020-02-26 15.14 14.85 14.9 14.91 147200.0 13.14
2020-02-25 15.75 14.82 15.72 14.91 308000.0 13.14
2020-02-24 15.75 15.61 15.75 15.68 138500.0 13.82
2020-02-21 15.96 15.89 15.91 15.91 78400.0 14.02
2020-02-20 15.99 15.88 15.91 15.91 97700.0 14.02
2020-02-19 15.95 15.85 15.87 15.85 129300.0 13.97
2020-02-18 16.0 15.85 15.86 15.86 205300.0 13.98