Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:56PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 9.49 | 9.60 | 9.47 | 9.57 | 9.57 | 54,732 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 9.38 | 9.48 | 9.34 | 9.43 | 9.43 | 92,000 |
| 01 may 2024 | 9.29 | 9.45 | 9.26 | 9.38 | 9.38 | 184,500 |
| 30 abr 2024 | 9.32 | 9.41 | 9.29 | 9.30 | 9.30 | 172,100 |
| 29 abr 2024 | 9.36 | 9.43 | 9.35 | 9.39 | 9.39 | 123,200 |
| 26 abr 2024 | 9.47 | 9.48 | 9.36 | 9.36 | 9.36 | 79,100 |
| 25 abr 2024 | 9.43 | 9.45 | 9.31 | 9.43 | 9.43 | 69,800 |
| 24 abr 2024 | 9.46 | 9.47 | 9.37 | 9.46 | 9.46 | 220,400 |
| 23 abr 2024 | 9.45 | 9.49 | 9.35 | 9.46 | 9.46 | 145,200 |
| 22 abr 2024 | 9.32 | 9.38 | 9.23 | 9.37 | 9.37 | 81,300 |
| 19 abr 2024 | 9.12 | 9.28 | 9.07 | 9.23 | 9.23 | 149,100 |
| 18 abr 2024 | 8.97 | 9.09 | 8.94 | 9.09 | 9.09 | 75,800 |
| 17 abr 2024 | 8.88 | 8.96 | 8.88 | 8.93 | 8.93 | 136,100 |
| 16 abr 2024 | 8.82 | 8.88 | 8.73 | 8.88 | 8.88 | 150,400 |
| 15 abr 2024 | 8.95 | 9.06 | 8.84 | 8.85 | 8.85 | 90,500 |
| 12 abr 2024 | 9.08 | 9.16 | 8.95 | 8.95 | 8.95 | 116,000 |
| 11 abr 2024 | 9.17 | 9.21 | 9.01 | 9.10 | 9.10 | 108,600 |
| 10 abr 2024 | 9.35 | 9.42 | 9.15 | 9.15 | 9.15 | 165,000 |
| 09 abr 2024 | 9.44 | 9.46 | 9.40 | 9.41 | 9.41 | 83,200 |
| 08 abr 2024 | 9.34 | 9.43 | 9.33 | 9.40 | 9.40 | 77,100 |
| 05 abr 2024 | 9.48 | 9.48 | 9.32 | 9.36 | 9.36 | 147,200 |
| 04 abr 2024 | 9.56 | 9.56 | 9.41 | 9.47 | 9.47 | 293,000 |
| 03 abr 2024 | 9.47 | 9.51 | 9.40 | 9.42 | 9.42 | 138,600 |
| 02 abr 2024 | 9.43 | 9.55 | 9.41 | 9.50 | 9.50 | 133,600 |
| 01 abr 2024 | 9.54 | 9.59 | 9.40 | 9.46 | 9.46 | 160,700 |
| 28 mar 2024 | 9.53 | 9.59 | 9.48 | 9.56 | 9.56 | 292,900 |
| 27 mar 2024 | 9.22 | 9.43 | 9.22 | 9.43 | 9.43 | 217,500 |
| 26 mar 2024 | 9.26 | 9.27 | 9.18 | 9.19 | 9.19 | 167,300 |
| 25 mar 2024 | 9.23 | 9.29 | 9.19 | 9.21 | 9.21 | 147,000 |
| 22 mar 2024 | 9.31 | 9.31 | 9.17 | 9.17 | 9.17 | 135,700 |
| 21 mar 2024 | 9.25 | 9.32 | 9.25 | 9.25 | 9.25 | 95,400 |
| 20 mar 2024 | 9.34 | 9.34 | 9.17 | 9.23 | 9.23 | 162,200 |
| 19 mar 2024 | 9.22 | 9.28 | 9.20 | 9.26 | 9.26 | 82,700 |
| 18 mar 2024 | 9.15 | 9.18 | 9.09 | 9.17 | 9.17 | 103,700 |
| 15 mar 2024 | 9.10 | 9.17 | 9.10 | 9.14 | 9.14 | 87,600 |
| 14 mar 2024 | 9.19 | 9.37 | 9.09 | 9.13 | 9.13 | 157,400 |
| 14 mar 2024 | 0.21 Dividendo | |||||
| 13 mar 2024 | 9.49 | 9.58 | 9.45 | 9.46 | 9.25 | 125,100 |
| 12 mar 2024 | 9.48 | 9.61 | 9.41 | 9.46 | 9.25 | 204,300 |
| 11 mar 2024 | 9.46 | 9.48 | 9.38 | 9.46 | 9.25 | 195,000 |
| 08 mar 2024 | 9.45 | 9.48 | 9.41 | 9.42 | 9.21 | 153,500 |
| 07 mar 2024 | 9.42 | 9.49 | 9.42 | 9.44 | 9.23 | 127,500 |
| 06 mar 2024 | 9.34 | 9.45 | 9.33 | 9.36 | 9.15 | 147,600 |
| 05 mar 2024 | 9.22 | 9.41 | 9.20 | 9.24 | 9.03 | 184,000 |
| 04 mar 2024 | 9.17 | 9.23 | 9.16 | 9.22 | 9.02 | 155,700 |
| 01 mar 2024 | 9.11 | 9.18 | 9.04 | 9.16 | 8.96 | 137,800 |
| 29 feb 2024 | 9.03 | 9.18 | 9.03 | 9.11 | 8.91 | 124,100 |
| 28 feb 2024 | 9.04 | 9.11 | 9.00 | 9.00 | 8.80 | 104,300 |
| 27 feb 2024 | 9.00 | 9.10 | 8.98 | 9.04 | 8.84 | 80,900 |
| 26 feb 2024 | 9.15 | 9.15 | 8.96 | 8.99 | 8.79 | 160,700 |
| 23 feb 2024 | 9.14 | 9.22 | 9.12 | 9.15 | 8.95 | 76,100 |
| 22 feb 2024 | 9.18 | 9.18 | 9.10 | 9.11 | 8.91 | 121,500 |
| 21 feb 2024 | 9.05 | 9.15 | 9.04 | 9.13 | 8.93 | 133,500 |
| 20 feb 2024 | 9.00 | 9.12 | 9.00 | 9.04 | 8.84 | 130,200 |
| 16 feb 2024 | 8.98 | 9.02 | 8.96 | 9.00 | 8.80 | 150,300 |
| 15 feb 2024 | 8.90 | 9.00 | 8.88 | 8.99 | 8.79 | 112,400 |
| 14 feb 2024 | 8.86 | 8.91 | 8.81 | 8.89 | 8.69 | 98,300 |
| 13 feb 2024 | 8.83 | 8.83 | 8.70 | 8.79 | 8.59 | 119,400 |
| 12 feb 2024 | 8.76 | 8.90 | 8.75 | 8.89 | 8.69 | 159,000 |
| 09 feb 2024 | 8.76 | 8.78 | 8.70 | 8.75 | 8.56 | 135,300 |
| 08 feb 2024 | 8.87 | 8.87 | 8.70 | 8.73 | 8.54 | 186,900 |
| 07 feb 2024 | 8.92 | 8.92 | 8.77 | 8.83 | 8.63 | 207,100 |
| 06 feb 2024 | 8.88 | 8.92 | 8.84 | 8.87 | 8.67 | 116,400 |
| 05 feb 2024 | 8.89 | 8.90 | 8.80 | 8.85 | 8.65 | 179,700 |
| 02 feb 2024 | 9.00 | 9.00 | 8.87 | 8.92 | 8.72 | 224,600 |
| 01 feb 2024 | 8.96 | 9.18 | 8.96 | 9.13 | 8.93 | 115,300 |
| 31 ene 2024 | 9.02 | 9.11 | 8.92 | 8.92 | 8.72 | 129,200 |
| 30 ene 2024 | 9.03 | 9.07 | 8.90 | 9.00 | 8.80 | 151,000 |
| 29 ene 2024 | 8.92 | 9.01 | 8.85 | 9.01 | 8.81 | 147,800 |
| 26 ene 2024 | 8.86 | 8.90 | 8.82 | 8.90 | 8.70 | 170,100 |
| 25 ene 2024 | 8.90 | 8.94 | 8.83 | 8.84 | 8.64 | 121,900 |
| 24 ene 2024 | 8.88 | 8.95 | 8.84 | 8.84 | 8.64 | 159,700 |
| 23 ene 2024 | 8.93 | 8.94 | 8.83 | 8.83 | 8.63 | 208,700 |
| 22 ene 2024 | 8.99 | 9.01 | 8.93 | 8.94 | 8.74 | 151,900 |
| 19 ene 2024 | 9.10 | 9.11 | 8.95 | 8.98 | 8.78 | 174,200 |
| 18 ene 2024 | 9.22 | 9.24 | 9.00 | 9.05 | 8.85 | 154,100 |
| 17 ene 2024 | 9.21 | 9.27 | 9.08 | 9.16 | 8.96 | 152,400 |
| 16 ene 2024 | 9.38 | 9.41 | 9.20 | 9.21 | 9.01 | 139,700 |
| 12 ene 2024 | 9.51 | 9.53 | 9.39 | 9.46 | 9.25 | 145,700 |
| 11 ene 2024 | 9.63 | 9.63 | 9.36 | 9.45 | 9.24 | 112,400 |
| 10 ene 2024 | 9.60 | 9.63 | 9.52 | 9.63 | 9.42 | 132,900 |
| 09 ene 2024 | 9.55 | 9.58 | 9.48 | 9.58 | 9.37 | 91,400 |
| 08 ene 2024 | 9.54 | 9.62 | 9.47 | 9.60 | 9.39 | 156,200 |
| 05 ene 2024 | 9.38 | 9.53 | 9.30 | 9.52 | 9.31 | 184,900 |
| 04 ene 2024 | 9.35 | 9.45 | 9.35 | 9.38 | 9.17 | 120,500 |
| 03 ene 2024 | 9.30 | 9.43 | 9.27 | 9.38 | 9.17 | 193,800 |
| 02 ene 2024 | 9.17 | 9.37 | 9.17 | 9.35 | 9.14 | 216,400 |
| 29 dic 2023 | 9.19 | 9.25 | 9.10 | 9.17 | 8.97 | 268,900 |
| 28 dic 2023 | 9.16 | 9.25 | 9.16 | 9.20 | 9.00 | 277,500 |
| 27 dic 2023 | 9.20 | 9.24 | 9.14 | 9.20 | 9.00 | 258,900 |
| 26 dic 2023 | 9.07 | 9.21 | 9.07 | 9.18 | 8.98 | 243,300 |
| 22 dic 2023 | 9.04 | 9.20 | 9.04 | 9.11 | 8.91 | 217,200 |
| 21 dic 2023 | 9.10 | 9.16 | 9.02 | 9.06 | 8.86 | 264,100 |
| 20 dic 2023 | 9.27 | 9.31 | 9.13 | 9.13 | 8.93 | 157,400 |
| 19 dic 2023 | 9.25 | 9.29 | 9.20 | 9.26 | 9.05 | 228,100 |
| 18 dic 2023 | 9.30 | 9.34 | 9.25 | 9.25 | 9.04 | 165,700 |
| 15 dic 2023 | 9.50 | 9.50 | 9.20 | 9.32 | 9.11 | 198,000 |
| 14 dic 2023 | 9.58 | 9.63 | 9.48 | 9.52 | 9.31 | 217,800 |
| 14 dic 2023 | 0.21 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.