Australia markets closed

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

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.87+0.08 (+0.74%)
At close: 08:01PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202410.8710.8710.8710.8710.87-
27 Mar 202410.7910.7910.7910.7910.79-
26 Mar 202410.5010.5010.5010.5010.50-
25 Mar 202410.6010.6010.6010.6010.60-
22 Mar 202410.5910.5910.5910.5910.59-
21 Mar 202410.6110.6110.6110.6110.61-
20 Mar 202410.6410.6410.6410.6410.64-
19 Mar 202410.5810.5810.5810.5810.58-
18 Mar 202410.5210.5210.5210.5210.52-
15 Mar 202410.4810.4810.4810.4810.48-
14 Mar 202410.4510.4510.4510.4510.45-
13 Mar 202410.7810.7810.7810.7810.78-
12 Mar 202410.7210.7210.7210.7210.72-
11 Mar 202410.8210.8210.8210.8210.82-
08 Mar 202410.7510.7510.7510.7510.75-
07 Mar 202410.7210.7210.7210.7210.72-
06 Mar 202410.6410.6410.6410.6410.64-
05 Mar 202410.5210.5210.5210.5210.52-
04 Mar 202410.4910.4910.4910.4910.49-
01 Mar 202410.3610.3610.3610.3610.36-
29 Feb 202410.3510.3510.3510.3510.35-
28 Feb 202410.3210.3210.3210.3210.32-
27 Feb 202410.2610.2610.2610.2610.26-
26 Feb 202410.2610.2610.2610.2610.26-
23 Feb 202410.4810.4810.4810.4810.48-
22 Feb 202410.4310.4310.4310.4310.43-
21 Feb 202410.5110.5110.5110.5110.51-
20 Feb 202410.3410.3410.3410.3410.34-
16 Feb 202410.3110.3110.3110.3110.31-
15 Feb 202410.3110.3110.3110.3110.31-
14 Feb 202410.0410.0410.0410.0410.04-
13 Feb 20249.999.999.999.999.99-
12 Feb 202410.1810.1810.1810.1810.18-
09 Feb 202410.0410.0410.0410.0410.04-
08 Feb 202410.0310.0310.0310.0310.03-
07 Feb 202410.1010.1010.1010.1010.10-
06 Feb 202410.0810.0810.0810.0810.08-
05 Feb 202410.0810.0810.0810.0810.08-
02 Feb 202410.4710.4710.4710.4710.47-
01 Feb 202410.4710.4710.4710.4710.47-
31 Jan 202410.2910.2910.2910.2910.29-
30 Jan 202410.3610.3610.3610.3610.36-
29 Jan 202410.3310.3310.3310.3310.33-
26 Jan 202410.2710.2710.2710.2710.27-
25 Jan 202410.2310.2310.2310.2310.23-
24 Jan 202410.0610.0610.0610.0610.06-
23 Jan 202410.1610.1610.1610.1610.16-
22 Jan 202410.1610.1610.1610.1610.16-
19 Jan 202410.1910.1910.1910.1910.19-
18 Jan 202410.1910.1910.1910.1910.19-
17 Jan 202410.2810.2810.2810.2810.28-
16 Jan 202410.4810.4810.4810.4810.48-
12 Jan 202410.5910.5910.5910.5910.59-
11 Jan 202410.5910.5910.5910.5910.59-
10 Jan 202410.8510.8510.8510.8510.85-
09 Jan 202410.8610.8610.8610.8610.86-
08 Jan 202410.9310.9310.9310.9310.93-
05 Jan 202410.8610.8610.8610.8610.86-
04 Jan 202410.8610.8610.8610.8610.86-
03 Jan 202410.8810.8810.8810.8810.88-
02 Jan 202410.8710.8710.8710.8710.87-
29 Dec 202310.7610.7610.7610.7610.76-
28 Dec 202310.7610.7610.7610.7610.76-
27 Dec 202310.7210.7210.7210.7210.72-
26 Dec 202310.7110.7110.7110.7110.71-
22 Dec 202310.6010.6010.6010.6010.60-
21 Dec 202310.6010.6010.6010.6010.60-
20 Dec 202310.5310.5310.5310.5310.53-
19 Dec 202310.7210.7210.7210.7210.72-
18 Dec 202310.6310.6310.6310.6310.63-
15 Dec 202310.8410.8410.8410.8410.84-
14 Dec 202310.8410.8410.8410.8410.84-
13 Dec 202311.0911.0911.0911.0911.09-
12 Dec 202310.7010.7010.7010.7010.70-
11 Dec 202310.7710.7710.7710.7710.77-
08 Dec 202310.7810.7810.7810.7810.78-
07 Dec 202310.7810.7810.7810.7810.78-
06 Dec 202310.8010.8010.8010.8010.80-
05 Dec 202310.7110.7110.7110.7110.71-
04 Dec 202310.8610.8610.8610.8610.86-
01 Dec 202310.7510.7510.7510.7510.75-
30 Nov 202310.7510.7510.7510.7510.75-
29 Nov 202310.6410.6410.6410.6410.64-
28 Nov 202310.6810.6810.6810.6810.68-
27 Nov 202310.6410.6410.6410.6410.64-
24 Nov 202310.6510.6510.6510.6510.65-
22 Nov 202310.5910.5910.5910.5910.59-
21 Nov 202310.5310.5310.5310.5310.53-
20 Nov 202310.5110.5110.5110.5110.51-
17 Nov 202310.4210.4210.4210.4210.42-
16 Nov 202310.4210.4210.4210.4210.42-
15 Nov 202310.4110.4110.4110.4110.41-
14 Nov 202310.4210.4210.4210.4210.42-
13 Nov 202310.0010.0010.0010.0010.00-
10 Nov 2023------
09 Nov 202310.0210.0210.0210.0210.02-
08 Nov 202310.1110.1110.1110.1110.11-
07 Nov 202310.2210.2210.2210.2210.22-
06 Nov 202310.3210.3210.3210.3210.32-
03 Nov 202310.4410.4410.4410.4410.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...