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

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

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	12.76	12.76	12.65	12.70	66,521	12.70
8/12/2025	12.76	12.76	12.57	12.71	84,854	12.71
8/11/2025	12.77	12.80	12.70	12.71	106,767	12.71
8/08/2025	12.75	12.77	12.68	12.73	115,753	12.73
8/07/2025	12.62	12.83	12.62	12.75	247,819	12.75
8/06/2025	12.60	12.63	12.53	12.60	99,379	12.60
8/05/2025	12.61	12.65	12.56	12.60	92,860	12.60
8/04/2025	12.46	12.60	12.46	12.60	81,096	12.60
8/01/2025	12.40	12.43	12.34	12.39	71,795	12.39
7/31/2025	12.36	12.47	12.36	12.40	88,938	12.40
7/30/2025	12.50	12.56	12.45	12.46	93,933	12.46
7/29/2025	12.42	12.46	12.42	12.44	53,669	12.44
7/28/2025	12.54	12.55	12.41	12.42	99,031	12.42
7/25/2025	12.63	12.67	12.51	12.58	52,595	12.58
7/24/2025	12.54	12.60	12.52	12.54	39,377	12.54
7/23/2025	12.66	12.70	12.59	12.59	65,501	12.59
7/22/2025	12.57	12.66	12.55	12.62	66,806	12.62
7/21/2025	12.35	12.58	12.31	12.53	138,431	12.53
7/18/2025	12.51	12.65	12.25	12.25	233,184	12.25
7/17/2025	12.47	12.54	12.43	12.43	109,351	12.43
7/16/2025	12.46	12.49	12.43	12.48	62,545	12.48
7/15/2025	12.60	12.60	12.41	12.46	67,689	12.46
7/14/2025	12.49	12.58	12.49	12.55	86,580	12.55
7/11/2025	12.37	12.68	12.32	12.45	133,031	12.45
7/10/2025	12.40	12.44	12.31	12.43	97,025	12.43
7/09/2025	12.29	12.36	12.21	12.34	99,425	12.34
7/08/2025	12.21	12.37	12.13	12.22	63,842	12.22
7/07/2025	12.30	12.38	12.20	12.26	79,224	12.26
7/03/2025	12.34	12.44	12.30	12.34	31,608	12.34
7/02/2025	12.39	12.45	12.28	12.39	88,849	12.39
7/01/2025	12.38	12.41	12.27	12.41	74,968	12.41
6/30/2025	12.25	12.46	12.25	12.41	88,521	12.41
6/27/2025	12.38	12.44	12.29	12.35	66,600	12.28
6/26/2025	12.33	12.37	12.27	12.30	75,184	12.23
6/25/2025	12.37	12.38	12.27	12.31	67,418	12.24
6/24/2025	12.17	12.35	12.16	12.34	75,398	12.27
6/23/2025	12.06	12.18	12.05	12.12	44,070	12.05
6/20/2025	12.07	12.10	11.97	12.04	139,889	11.97
6/18/2025	12.08	12.20	12.06	12.08	55,386	12.01
6/17/2025	12.22	12.25	12.08	12.09	52,818	12.02
6/16/2025	12.34	12.37	12.23	12.24	51,526	12.17
6/13/2025	12.22	12.34	12.22	12.29	52,198	12.22
6/12/2025	12.28	12.35	12.27	12.30	70,634	12.23
6/11/2025	12.23	12.30	12.20	12.24	82,685	12.17
6/10/2025	12.27	12.30	12.16	12.17	90,598	12.10
6/09/2025	12.15	12.29	12.13	12.19	100,249	12.12
6/06/2025	12.23	12.25	12.14	12.16	66,287	12.09
6/05/2025	12.25	12.30	12.10	12.13	66,869	12.06
6/04/2025	12.26	12.36	12.17	12.17	58,198	12.10
6/03/2025	12.37	12.37	12.18	12.28	61,959	12.21
6/02/2025	12.25	12.34	12.14	12.29	63,695	12.22
5/30/2025	12.11	12.29	12.02	12.26	71,757	12.19
5/29/2025	12.17	12.27	12.16	12.20	57,681	12.06
5/28/2025	12.34	12.40	12.15	12.17	56,878	12.03
5/27/2025	12.37	12.45	12.30	12.32	88,704	12.18
5/23/2025	12.13	12.29	12.05	12.28	110,673	12.14
5/22/2025	12.46	12.46	12.19	12.28	72,257	12.14
5/21/2025	12.55	12.55	12.43	12.44	89,251	12.30
5/20/2025	12.45	12.55	12.42	12.54	90,311	12.40
5/19/2025	12.39	12.43	12.29	12.43	101,908	12.29
5/16/2025	12.29	12.44	12.24	12.41	77,540	12.27
5/15/2025	12.04	12.23	12.00	12.20	38,709	12.06
5/14/2025	12.08	12.08	11.85	12.00	77,443	11.86