Italia markets close in 2 hours

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,46+0,01 (+0,07%)
Al 09:30AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202213,4513,4613,4613,4613,463.747
28 nov 202213,4513,6713,4213,4513,4573.600
25 nov 202213,5913,6713,5113,5113,5133.200
23 nov 202213,5113,7013,4513,5013,5072.000
22 nov 202213,4513,7213,4513,4613,4655.100
21 nov 202213,4213,4913,3313,3813,3869.000
18 nov 202213,3213,5613,2613,5013,5063.400
17 nov 202213,4813,5513,2213,3113,3180.500
16 nov 202213,4313,6013,3813,5113,5137.900
15 nov 202213,6613,8613,3513,4413,4470.600
14 nov 202213,8213,8513,5913,5913,5959.600
11 nov 202213,9213,9213,6713,9113,9155.500
10 nov 202213,5013,9013,4613,8313,8360.300
09 nov 202213,4313,4513,1213,1313,1344.400
08 nov 202213,3313,5013,2713,4713,4739.000
07 nov 202213,5613,6513,2813,3313,3361.400
04 nov 202213,6413,6513,2913,5013,5047.700
03 nov 202213,1813,6113,0013,3613,3638.100
02 nov 202213,3713,6813,2813,2913,2954.500
01 nov 202213,3913,5313,2613,4013,4049.600
31 ott 202213,2813,4213,1513,2613,2663.100
28 ott 202213,1313,3813,0713,3413,3489.500
27 ott 202213,0613,2812,9713,1013,1064.300
26 ott 202212,9813,0912,8913,0013,0065.200
25 ott 202212,5712,9012,5712,8812,8866.300
24 ott 202212,7812,7812,5812,6412,6448.400
21 ott 202212,6712,8212,6012,7012,7071.800
20 ott 202212,8213,0312,5912,6912,6978.800
19 ott 202212,8012,9512,7112,8212,8259.300
18 ott 202212,8713,0012,7512,8912,8963.900
17 ott 202212,4812,7412,4612,6712,6780.600
14 ott 202212,8513,0212,3012,3012,30114.800
13 ott 202212,1412,7812,0312,7112,71122.900
12 ott 202212,5612,6812,3912,3912,39102.700
11 ott 202212,6212,8212,5312,6012,6074.100
10 ott 202212,7212,8912,6212,6912,6979.700
07 ott 202212,8113,0912,6012,7012,7067.400
06 ott 202213,4113,4112,9712,9712,9751.000
05 ott 202213,6913,6913,4413,4613,4656.700
04 ott 202213,3913,8613,3913,8113,8165.000
03 ott 202213,0513,3112,9713,2513,2574.500
30 set 202212,9513,2212,7512,8012,80204.500
29 set 202213,1113,1112,7112,9512,9581.900
28 set 202212,7313,2412,7213,1813,18155.000
27 set 202212,8412,9812,6512,6612,6688.700
26 set 202213,0213,5012,7212,7712,77165.700
23 set 202213,6513,6912,9613,1313,13132.400
22 set 202213,9713,9913,7413,7413,7462.900
21 set 202214,0614,2713,9913,9913,9962.400
20 set 202214,1514,1713,9214,0414,0456.300
19 set 202214,0414,2914,0414,2014,2061.700
16 set 202214,4014,4914,1214,2614,2663.300
15 set 202214,8514,9414,4714,5214,52125.700
14 set 202214,9914,9914,8414,9514,9566.500
14 set 20220.35 Dividendo
13 set 202215,2315,5515,2015,2314,8897.300
12 set 202215,3715,5915,2115,4515,0998.300
09 set 202215,1715,3415,1315,2714,9259.100
08 set 202215,0115,1414,9415,0714,7223.000
07 set 202214,7215,1314,7115,0514,7057.800
06 set 202214,8414,8514,7214,8214,4849.500
02 set 202214,8615,0014,7214,7914,4570.200
01 set 202214,5814,7814,5214,7414,4035.400
31 ago 202214,5214,7214,5014,6414,3071.100
30 ago 202214,9914,9914,5214,6014,2688.200
29 ago 202214,8115,0614,8014,9114,5751.400
26 ago 202215,2915,3714,8214,8914,5577.500
25 ago 202215,1215,3515,1115,3014,9543.200
24 ago 202214,8915,1214,8915,1214,7741.100
23 ago 202214,8414,9714,8014,8714,5342.300
22 ago 202214,9815,0014,7714,8714,53100.500
19 ago 202215,0915,1515,0215,0814,7341.400
18 ago 202215,1015,2415,0915,1414,7950.200
17 ago 202215,1815,1814,9815,0014,6650.500
16 ago 202215,0715,2315,0715,2014,8576.800
15 ago 202215,0215,1214,9315,0814,7378.700
12 ago 202215,0115,0915,0015,0614,7175.800
11 ago 202215,0415,0414,8814,9314,5968.500
10 ago 202214,9014,9914,8414,9314,5981.700
09 ago 202214,7214,8214,6914,7914,4565.400
08 ago 202214,6314,7814,4614,6414,3063.600
05 ago 202214,6914,8914,5514,5714,2440.600
04 ago 202214,7614,8814,6814,7014,3644.200
03 ago 202214,7314,7914,6314,7014,3643.600
02 ago 202214,5714,7714,5014,6414,3085.100
01 ago 202214,5014,6514,4414,5714,2449.900
29 lug 202214,3114,7114,3114,5514,2281.000
28 lug 202214,2214,4214,1214,2913,96127.500
27 lug 202214,1314,3514,0614,1813,8546.800
26 lug 202214,2014,2714,1114,1513,8235.200
25 lug 202214,0014,1513,8814,1213,8025.700
22 lug 202213,6414,0513,6413,9513,6380.200
21 lug 202213,6513,7813,5013,5913,2847.700
20 lug 202213,7113,8113,5813,7213,4064.700
19 lug 202213,4413,7013,4413,6613,3543.900
18 lug 202213,4313,5613,4013,4013,0944.100
15 lug 202213,4313,4613,3013,3613,0537.900
14 lug 202213,3413,4713,2313,2512,9545.900
13 lug 202213,1113,4413,1013,4113,1045.500
12 lug 202213,4813,6713,1813,2112,9189.300
*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...