U.S. markets open in 1 hour 28 minutes
F S&P 500
5,105.75 +14.25 (+0.28%) F Dow Jones
38,655.00 +273.00 (+0.71%) F Nasdaq
17,743.75 +94.00 (+0.53%) E-mini Russell 2000 Index Futur
2,021.20 -6.00 (-0.30%) Petróleo
79.33 +0.38 (+0.48%) Oro
2,306.50 -3.10 (-0.13%)
Duff & Phelps Utility and Infrastructure Fund Inc. (XDPGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 01 may 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 30 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 29 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 26 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 24 abr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 23 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 22 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 19 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 18 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 17 abr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 16 abr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 15 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 12 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 11 abr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 10 abr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 09 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 08 abr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 05 abr 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 04 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 03 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 01 abr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 28 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 27 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 25 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 21 mar 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 20 mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 19 mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 18 mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 15 mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 14 mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 13 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 12 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 11 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 08 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 06 mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 05 mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 04 mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 01 mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 29 feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 28 feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 27 feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 26 feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 23 feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 22 feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 21 feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 20 feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 16 feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 15 feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 14 feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 13 feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 12 feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 09 feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 08 feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 07 feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 06 feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 05 feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 02 feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 01 feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 31 ene 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 30 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 29 ene 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 26 ene 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 25 ene 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 24 ene 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 23 ene 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 22 ene 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 19 ene 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 18 ene 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 17 ene 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 16 ene 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 12 ene 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 11 ene 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 10 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 09 ene 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 08 ene 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 05 ene 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 04 ene 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 03 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 02 ene 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 29 dic 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 28 dic 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 27 dic 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 26 dic 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 22 dic 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 21 dic 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 20 dic 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 19 dic 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 18 dic 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 15 dic 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 14 dic 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 13 dic 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 12 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 11 dic 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 08 dic 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| *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.