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

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

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	12.55	12.64	12.53	12.55	137,827	12.55
12/11/2025	12.60	12.69	12.55	12.55	90,781	12.55
12/10/2025	12.75	12.76	12.57	12.63	66,844	12.63
12/09/2025	12.70	12.88	12.69	12.72	68,980	12.72
12/08/2025	12.91	12.93	12.62	12.62	80,577	12.62
12/05/2025	12.94	13.03	12.90	12.93	74,209	12.93
12/04/2025	12.92	13.01	12.84	12.88	117,353	12.88
12/03/2025	12.92	13.02	12.80	12.90	114,922	12.90
12/02/2025	13.10	13.16	12.87	12.88	72,920	12.88
12/01/2025	13.09	13.16	13.05	13.05	85,041	13.05
11/28/2025	13.08	13.23	13.02	13.15	44,933	13.15
11/26/2025	13.06	13.19	13.02	13.13	58,237	13.06
11/25/2025	13.06	13.09	12.91	13.04	100,972	12.97
11/24/2025	12.97	13.09	12.91	13.03	72,266	12.96
11/21/2025	13.02	13.12	12.96	12.96	29,654	12.89
11/20/2025	13.01	13.18	12.95	12.96	73,139	12.89
11/19/2025	13.13	13.26	12.99	13.01	88,233	12.94
11/18/2025	13.14	13.29	13.10	13.23	76,599	13.16
11/17/2025	13.13	13.26	13.12	13.12	104,469	13.05
11/14/2025	13.08	13.20	13.01	13.17	39,466	13.10
11/13/2025	13.21	13.22	13.10	13.10	79,103	13.03
11/12/2025	13.12	13.25	13.12	13.18	61,169	13.11
11/11/2025	13.04	13.20	13.04	13.16	73,840	13.09
11/10/2025	13.04	13.10	13.02	13.07	79,248	13.00
11/07/2025	12.83	12.98	12.82	12.98	57,058	12.91
11/06/2025	12.81	13.00	12.81	12.90	57,853	12.83
11/05/2025	12.80	12.88	12.78	12.84	97,514	12.77
11/04/2025	12.85	12.92	12.70	12.76	77,583	12.69
11/03/2025	12.96	12.96	12.81	12.85	93,913	12.78
10/31/2025	12.95	13.03	12.92	13.00	59,201	12.93
10/30/2025	13.02	13.14	13.01	13.02	38,997	12.88
10/29/2025	13.22	13.27	13.04	13.08	40,301	12.94
10/28/2025	13.36	13.36	13.14	13.16	63,841	13.02
10/27/2025	13.35	13.37	13.25	13.31	53,784	13.17
10/24/2025	13.29	13.35	13.24	13.30	51,410	13.16
10/23/2025	13.28	13.35	13.20	13.26	63,298	13.12
10/22/2025	13.23	13.27	13.19	13.26	46,068	13.12
10/21/2025	13.25	13.28	13.11	13.17	55,543	13.03
10/20/2025	13.23	13.29	13.23	13.25	44,539	13.11
10/17/2025	13.22	13.29	13.17	13.21	47,790	13.07
10/16/2025	13.30	13.38	13.20	13.22	80,097	13.08
10/15/2025	13.22	13.31	13.22	13.26	98,768	13.12
10/14/2025	13.10	13.25	13.04	13.19	93,678	13.05
10/13/2025	13.12	13.25	13.07	13.15	67,402	13.01
10/10/2025	13.20	13.28	13.10	13.12	82,514	12.98
10/09/2025	13.22	13.28	13.15	13.21	78,156	13.07
10/08/2025	13.20	13.22	13.07	13.18	82,940	13.04
10/07/2025	13.07	13.20	13.02	13.17	79,919	13.03
10/06/2025	13.03	13.10	13.00	13.09	68,526	12.95
10/03/2025	12.90	13.04	12.90	13.00	46,666	12.86
10/02/2025	13.02	13.02	12.85	12.92	33,107	12.78
10/01/2025	12.96	13.02	12.91	13.01	82,347	12.87
9/30/2025	12.79	12.91	12.75	12.91	103,319	12.77
9/29/2025	12.76	12.82	12.66	12.81	78,487	12.60
9/26/2025	12.66	12.69	12.66	12.68	67,615	12.48
9/25/2025	12.55	12.65	12.52	12.59	102,030	12.39
9/24/2025	12.55	12.58	12.52	12.54	93,717	12.34
9/23/2025	12.46	12.49	12.43	12.47	123,234	12.27
9/22/2025	12.44	12.59	12.36	12.41	80,096	12.21
9/19/2025	12.40	12.44	12.39	12.41	67,861	12.21
9/18/2025	12.44	12.47	12.41	12.43	95,085	12.23
9/17/2025	12.53	12.55	12.41	12.44	80,443	12.24
9/16/2025	12.57	12.58	12.45	12.47	89,343	12.27
9/15/2025	12.64	12.65	12.54	12.54	82,065	12.34