Italia markets open in 6 hours 15 minutes

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,63-0,45 (-3,20%)
Alla chiusura: 04:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202214,0013,9413,4813,6313,6375.089
01 lug 202213,9014,0813,7014,0814,0863.900
30 giu 202213,6814,1113,6513,9013,90190.000
29 giu 202213,7613,7613,3513,6813,6882.400
28 giu 202213,6214,0013,5113,6713,67102.800
27 giu 202213,3613,5013,2013,4913,4973.000
24 giu 202212,8513,3912,8413,2713,2772.500
23 giu 202212,6112,7912,5612,7512,75132.200
22 giu 202212,8312,8512,5112,5212,52114.500
21 giu 202212,8913,1212,8012,9112,91114.500
17 giu 202213,1013,2212,5212,7112,71172.700
16 giu 202213,5913,6313,0213,0713,07226.800
15 giu 202213,6513,9013,6213,8113,81148.400
14 giu 202214,3014,3013,4713,4713,47255.700
14 giu 20220.35 Dividendo
13 giu 202214,8714,9214,1914,7514,40322.200
10 giu 202214,9115,1314,8615,1214,7694.700
09 giu 202215,0715,2314,9414,9614,6189.500
08 giu 202215,3915,3915,0515,2414,8881.600
07 giu 202215,0415,4315,0415,3715,0152.600
06 giu 202215,3415,3815,0115,1314,77109.300
03 giu 202215,3015,3515,2015,2314,8744.500
02 giu 202215,2515,3815,1915,2914,9365.300
01 giu 202215,3615,4015,1115,2514,8985.400
31 mag 202215,5815,5815,2715,2914,9360.800
27 mag 202215,4215,6815,4015,5915,2278.300
26 mag 202215,4015,4815,1415,3514,99130.300
25 mag 202215,1315,3215,0915,2714,91102.500
24 mag 202215,0515,1614,8015,0914,7378.600
23 mag 202215,0115,1814,9814,9814,6292.000
20 mag 202215,0315,0714,7014,9514,6066.900
19 mag 202214,6815,0514,5614,9714,61148.200
18 mag 202214,8715,0514,6714,7114,3675.300
17 mag 202214,7014,9514,7014,9114,5660.700
16 mag 202214,4014,6914,3114,5114,1772.300
13 mag 202214,3014,5914,2514,4414,1069.700
12 mag 202214,6114,6114,1014,2413,9065.000
11 mag 202214,4514,9414,3914,5714,2293.500
10 mag 202214,8614,9014,2014,4014,0695.300
09 mag 202214,6114,7414,3414,7114,3655.400
06 mag 202214,4714,9214,3514,8014,45100.800
05 mag 202214,6814,8014,2614,4514,1169.200
04 mag 202214,6214,8214,5914,7714,4253.600
03 mag 202214,1714,7514,1714,5114,1778.600
02 mag 202214,2214,3514,0014,2413,9090.900
29 apr 202214,8314,9214,2014,2313,8982.100
28 apr 202214,8915,0314,8014,8214,4753.700
27 apr 202214,6315,0114,6114,7614,4197.600
26 apr 202214,6714,9214,5914,6014,2564.800
25 apr 202214,8514,8514,5014,7314,3883.600
22 apr 202215,2115,3214,9014,9714,6199.100
21 apr 202215,5015,5015,2415,2414,88121.000
20 apr 202215,3715,4715,3015,4515,0895.200
19 apr 202215,3215,4015,2915,2914,93115.400
18 apr 202215,2215,4015,1815,3214,96100.700
14 apr 202215,1915,3015,0715,0814,7292.700
13 apr 202215,1315,2515,0715,1714,8159.900
12 apr 202215,2015,3315,0515,1314,7777.200
11 apr 202215,3315,3315,0515,0914,7353.300
08 apr 202215,1615,3315,1615,3314,9758.600
07 apr 202215,4315,4515,1315,1714,8189.200
06 apr 202215,0015,4414,8515,4415,0764.300
05 apr 202215,2015,3015,0015,0214,6658.700
04 apr 202215,3015,3515,0615,1214,7680.000
01 apr 202215,1815,3115,1815,3014,9463.700
31 mar 202215,1515,3015,1315,1814,82207.400
30 mar 202214,9515,1014,8515,1014,74144.700
29 mar 202214,7514,9414,7014,9414,5997.300
28 mar 202214,6414,7414,5014,7414,3997.300
25 mar 202214,3614,5914,3214,5714,2269.000
24 mar 202214,7014,7714,0614,3414,00261.900
23 mar 202214,5914,6114,4814,5714,2246.100
22 mar 202214,6614,6614,4914,5314,19115.700
21 mar 202214,2714,5314,2514,5314,1958.100
18 mar 202214,4114,4114,1014,2213,88134.800
17 mar 202214,3214,4214,2114,4114,07122.000
16 mar 202214,3214,3414,1314,3013,9666.800
15 mar 202214,4514,5014,0014,2213,88146.200
14 mar 202214,6914,9914,4314,4514,11107.800
14 mar 20220.35 Dividendo
11 mar 202215,1415,2515,0015,0414,34123.700
10 mar 202215,0715,1315,0015,1014,40102.000
09 mar 202214,8615,1314,8614,9814,28129.000
08 mar 202214,7414,9814,7414,8614,17124.000
07 mar 202214,8414,9814,6814,7314,05125.300
04 mar 202214,6114,7214,2614,7214,04100.800
03 mar 202214,6214,7714,5114,5913,91100.200
02 mar 202214,4614,8714,4314,5713,8995.100
01 mar 202214,6214,6814,3514,3913,72144.700
28 feb 202214,4314,7314,3714,5713,89147.200
25 feb 202214,2814,6014,2814,5313,86117.500
24 feb 202213,8514,2313,8014,2013,54158.700
23 feb 202214,1514,2013,9213,9613,31122.000
22 feb 202214,4114,4314,0514,1013,4585.700
18 feb 202214,4314,5914,3914,4613,7984.700
17 feb 202214,4214,5314,3414,3913,7290.200
16 feb 202214,3714,5414,3014,4413,7798.000
15 feb 202214,2214,3914,1714,3813,71108.900
14 feb 202213,9114,2613,9114,2113,5578.300
11 feb 202213,9614,1013,7913,9813,33102.100
*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...