Italia markets close in 3 hours 56 minutes

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,99-0,34 (-2,55%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mar 202313,2813,2812,8312,9912,99190.300
16 mar 202313,0213,4213,0213,3313,3387.400
15 mar 202313,3113,4113,0013,1313,13125.600
14 mar 202313,4813,6013,3713,5213,5285.400
14 mar 20230.35 Dividendo
13 mar 202313,5913,9813,4013,6513,30179.200
10 mar 202313,7513,8713,5413,6013,25133.300
09 mar 202313,9613,9713,7113,7813,43106.300
08 mar 202313,7614,0113,7213,9913,6350.700
07 mar 202313,9113,9713,7513,8213,4787.200
06 mar 202313,9314,0913,9313,9713,6164.700
03 mar 202313,7214,0013,7113,9213,5674.300
02 mar 202313,5213,7713,4613,7113,3661.300
01 mar 202313,6313,6613,4813,6213,2774.300
28 feb 202313,7713,8613,6513,6513,3061.800
27 feb 202313,9313,9513,7913,8013,4571.100
24 feb 202313,8013,9113,6913,8713,5163.400
23 feb 202313,8513,9213,7513,8613,5058.800
22 feb 202313,7913,9013,7313,7613,4158.600
21 feb 202313,6613,8413,6113,8113,46119.900
17 feb 202313,6813,8913,6613,7313,3860.400
16 feb 202313,6513,9013,6113,7413,3958.900
15 feb 202313,6713,8113,6513,7713,4258.200
14 feb 202313,7313,8013,6213,7213,3768.400
13 feb 202313,7013,9413,6313,7113,36132.500
10 feb 202313,4213,6913,4013,6813,3346.700
09 feb 202313,7113,7113,4913,4913,1455.000
08 feb 202313,8513,8513,6113,6613,3140.900
07 feb 202313,8013,8913,6513,8713,5142.900
06 feb 202313,8013,8713,7213,8013,4569.700
03 feb 202314,0514,0813,8113,8413,4967.500
02 feb 202314,2214,2514,0614,1213,7641.800
01 feb 202314,0314,2313,9214,1513,7980.800
31 gen 202313,8214,0513,7514,0413,6850.900
30 gen 202313,9213,9213,7913,8413,4950.500
27 gen 202313,8513,9513,8013,9013,5477.000
26 gen 202313,7613,8613,6513,8613,5061.300
25 gen 202313,7413,8013,6013,7313,3896.200
24 gen 202313,8214,1413,7213,8613,5092.300
23 gen 202313,8414,0313,7813,9513,5974.600
20 gen 202313,7013,8313,5513,8313,4834.800
19 gen 202313,6113,6713,5013,6513,3054.100
18 gen 202314,0514,1213,6913,6913,3460.300
17 gen 202314,0914,1714,0114,0213,6657.200
13 gen 202314,1214,1313,9614,0113,6587.700
12 gen 202314,1514,2914,1214,1513,7997.200
11 gen 202314,0514,1814,0014,1613,8063.000
10 gen 202313,9814,0513,9614,0513,6941.600
09 gen 202313,8014,0913,7713,9513,5993.300
06 gen 202313,4513,8513,4513,8113,4679.800
05 gen 202313,6413,6613,3513,3713,0366.100
04 gen 202313,4013,8113,4013,7113,3671.900
03 gen 202313,4713,6313,3813,4613,1176.100
30 dic 202213,6213,9213,3813,5113,16234.600
29 dic 202213,4113,7013,4113,5813,2373.900
28 dic 202213,5113,6913,3213,3613,02106.600
27 dic 202213,5413,5713,3213,4813,1361.800
23 dic 202213,1613,5813,1013,5113,1693.400
22 dic 202213,2413,2512,7613,1812,84127.600
21 dic 202212,9013,3012,9013,2912,9571.900
20 dic 202212,6712,9112,6612,8312,5070.600
19 dic 202212,7812,9412,6812,7312,4077.300
16 dic 202213,0013,2412,6912,8612,53120.100
15 dic 202213,1313,4813,0013,1012,7699.800
14 dic 202213,2513,4413,1813,3312,9989.800
14 dic 20220.35 Dividendo
13 dic 202213,8113,8113,4113,6012,91162.800
12 dic 202213,3013,4413,2213,4412,76171.900
09 dic 202213,2113,3013,2013,2012,5374.300
08 dic 202213,3013,3413,2313,2812,61106.500
07 dic 202213,3013,4113,2513,3112,6386.200
06 dic 202213,3613,3813,2513,3312,6556.800
05 dic 202213,7213,7313,3813,3912,7175.300
02 dic 202213,5613,7913,4513,7513,0544.800
01 dic 202213,7013,7613,6113,7013,0189.400
30 nov 202213,2313,6113,2213,6012,91128.300
29 nov 202213,4013,4613,2613,3512,6757.700
28 nov 202213,4513,6713,4213,4512,7773.600
25 nov 202213,5913,6713,5113,5112,8233.200
23 nov 202213,5113,7013,4513,5012,8272.000
22 nov 202213,4513,7213,4513,4612,7855.100
21 nov 202213,4213,4913,3313,3812,7069.000
18 nov 202213,3213,5613,2613,5012,8263.400
17 nov 202213,4813,5513,2213,3112,6380.500
16 nov 202213,4313,6013,3813,5112,8237.900
15 nov 202213,6613,8613,3513,4412,7670.600
14 nov 202213,8213,8513,5913,5912,9059.600
11 nov 202213,9213,9213,6713,9113,2055.500
10 nov 202213,5013,9013,4613,8313,1360.300
09 nov 202213,4313,4513,1213,1312,4644.400
08 nov 202213,3313,5013,2713,4712,7939.000
07 nov 202213,5613,6513,2813,3312,6561.400
04 nov 202213,6413,6513,2913,5012,8247.700
03 nov 202213,1813,6113,0013,3612,6838.100
02 nov 202213,3713,6813,2813,2912,6254.500
01 nov 202213,3913,5313,2613,4012,7249.600
31 ott 202213,2813,4213,1513,2612,5963.100
28 ott 202213,1313,3813,0713,3412,6689.500
27 ott 202213,0613,2812,9713,1012,4464.300
26 ott 202212,9813,0912,8913,0012,3465.200
*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...