Italia markets open in 3 hours 39 minutes

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,03+0,05 (+0,50%)
Alla chiusura: 04:00PM EDT
10,03 0,00 (0,00%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202410,1310,1310,0110,0310,03209.700
14 mag 20249,9510,019,929,989,9895.800
13 mag 20249,9710,049,899,919,91153.700
10 mag 20249,9610,039,929,929,92165.400
09 mag 20249,799,989,799,959,95175.600
08 mag 20249,699,829,669,829,82117.400
07 mag 20249,609,729,539,699,69159.600
06 mag 20249,499,609,479,599,59105.100
03 mag 20249,509,539,459,499,49110.400
02 mag 20249,389,489,349,439,4392.000
01 mag 20249,299,459,269,389,38184.500
30 apr 20249,329,419,299,309,30172.100
29 apr 20249,369,439,359,399,39123.200
26 apr 20249,479,489,369,369,3679.100
25 apr 20249,439,459,319,439,4369.800
24 apr 20249,469,479,379,469,46220.400
23 apr 20249,459,499,359,469,46145.200
22 apr 20249,329,389,239,379,3781.300
19 apr 20249,129,289,079,239,23149.100
18 apr 20248,979,098,949,099,0975.800
17 apr 20248,888,968,888,938,93136.100
16 apr 20248,828,888,738,888,88150.400
15 apr 20248,959,068,848,858,8590.500
12 apr 20249,089,168,958,958,95116.000
11 apr 20249,179,219,019,109,10108.600
10 apr 20249,359,429,159,159,15165.000
09 apr 20249,449,469,409,419,4183.200
08 apr 20249,349,439,339,409,4077.100
05 apr 20249,489,489,329,369,36147.200
04 apr 20249,569,569,419,479,47293.000
03 apr 20249,479,519,409,429,42138.600
02 apr 20249,439,559,419,509,50133.600
01 apr 20249,549,599,409,469,46160.700
28 mar 20249,539,599,489,569,56292.900
27 mar 20249,229,439,229,439,43217.500
26 mar 20249,269,279,189,199,19167.300
25 mar 20249,239,299,199,219,21147.000
22 mar 20249,319,319,179,179,17135.700
21 mar 20249,259,329,259,259,2595.400
20 mar 20249,349,349,179,239,23162.200
19 mar 20249,229,289,209,269,2682.700
18 mar 20249,159,189,099,179,17103.700
15 mar 20249,109,179,109,149,1487.600
14 mar 20249,199,379,099,139,13157.400
14 mar 20240.21 Dividendo
13 mar 20249,499,589,459,469,25125.100
12 mar 20249,489,619,419,469,25204.300
11 mar 20249,469,489,389,469,25195.000
08 mar 20249,459,489,419,429,21153.500
07 mar 20249,429,499,429,449,23127.500
06 mar 20249,349,459,339,369,15147.600
05 mar 20249,229,419,209,249,03184.000
04 mar 20249,179,239,169,229,02155.700
01 mar 20249,119,189,049,168,96137.800
29 feb 20249,039,189,039,118,91124.100
28 feb 20249,049,119,009,008,80104.300
27 feb 20249,009,108,989,048,8480.900
26 feb 20249,159,158,968,998,79160.700
23 feb 20249,149,229,129,158,9576.100
22 feb 20249,189,189,109,118,91121.500
21 feb 20249,059,159,049,138,93133.500
20 feb 20249,009,129,009,048,84130.200
16 feb 20248,989,028,969,008,80150.300
15 feb 20248,909,008,888,998,79112.400
14 feb 20248,868,918,818,898,6998.300
13 feb 20248,838,838,708,798,59119.400
12 feb 20248,768,908,758,898,69159.000
09 feb 20248,768,788,708,758,56135.300
08 feb 20248,878,878,708,738,54186.900
07 feb 20248,928,928,778,838,63207.100
06 feb 20248,888,928,848,878,67116.400
05 feb 20248,898,908,808,858,65179.700
02 feb 20249,009,008,878,928,72224.600
01 feb 20248,969,188,969,138,93115.300
31 gen 20249,029,118,928,928,72129.200
30 gen 20249,039,078,909,008,80151.000
29 gen 20248,929,018,859,018,81147.800
26 gen 20248,868,908,828,908,70170.100
25 gen 20248,908,948,838,848,64121.900
24 gen 20248,888,958,848,848,64159.700
23 gen 20248,938,948,838,838,63208.700
22 gen 20248,999,018,938,948,74151.900
19 gen 20249,109,118,958,988,78174.200
18 gen 20249,229,249,009,058,85154.100
17 gen 20249,219,279,089,168,96152.400
16 gen 20249,389,419,209,219,01139.700
12 gen 20249,519,539,399,469,25145.700
11 gen 20249,639,639,369,459,24112.400
10 gen 20249,609,639,529,639,42132.900
09 gen 20249,559,589,489,589,3791.400
08 gen 20249,549,629,479,609,39156.200
05 gen 20249,389,539,309,529,31184.900
04 gen 20249,359,459,359,389,17120.500
03 gen 20249,309,439,279,389,17193.800
02 gen 20249,179,379,179,359,14216.400
29 dic 20239,199,259,109,178,97268.900
28 dic 20239,169,259,169,209,00277.500
27 dic 20239,209,249,149,209,00258.900
26 dic 20239,079,219,079,188,98243.300
22 dic 20239,049,209,049,118,91217.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...