5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+10.83%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
-4.43%
YEAR-TO-DATE PERFORMANCE
+11.96%
1 YEAR PERFORMANCE
+10.83%
Duff & Phelps Utility and Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.03 | $13.89 (-1%) | $14.09 | $13.84 | 34.12 K | |
| 11/04/2026 | $13.99 | $13.95 (-0.29%) | $14.00 | $13.80 | 54.61 K | $505.05 M |
| 11/03/2026 | $14.10 | $13.98 (-0.85%) | $14.17 | $13.94 | 49.30 K | $506.14 M |
| 11/02/2026 | $14.09 | $14.15 (0.43%) | $14.18 | $13.97 | 61.00 K | $512.29 M |
| 10/30/2026 | $14.10 | $14.10 (0%) | $14.18 | $14.02 | 61.85 K | $510.48 M |
| 10/29/2026 | $13.94 | $14.09 (1.08%) | $14.13 | $13.94 | 36.00 K | $510.12 M |
| 10/28/2026 | $13.82 | $13.90 (0.58%) | $13.98 | $13.81 | 44.80 K | $503.24 M |
| 10/27/2026 | $13.70 | $13.80 (0.73%) | $13.88 | $13.70 | 54.20 K | $499.62 M |
| 10/26/2026 | $13.70 | $13.72 (0.15%) | $13.81 | $13.66 | 49.80 K | $496.73 M |
| 10/23/2026 | $13.71 | $13.64 (-0.51%) | $13.73 | $13.58 | 35.80 K | $493.83 M |
| 10/22/2026 | $13.56 | $13.64 (0.59%) | $13.76 | $13.52 | 58.00 K | $493.83 M |
| 10/21/2026 | $13.36 | $13.55 (1.42%) | $13.69 | $13.33 | 75.90 K | $490.57 M |
| 10/20/2026 | $13.29 | $13.30 (0.08%) | $13.38 | $13.29 | 42.50 K | $481.52 M |
| 10/19/2026 | $13.31 | $13.28 (-0.23%) | $13.32 | $13.23 | 71.03 K | $480.80 M |
| 10/16/2026 | $13.25 | $13.26 (0.08%) | $13.34 | $13.21 | 82.51 K | $480.07 M |
| 10/15/2026 | $13.20 | $13.14 (-0.45%) | $13.22 | $13.10 | 76.20 K | $475.73 M |
| 10/14/2026 | $13.20 | $13.13 (-0.53%) | $13.25 | $13.08 | 82.30 K | $475.37 M |
| 10/13/2026 | $13.19 | $13.21 (0.15%) | $13.24 | $13.05 | 114.00 K | $478.26 M |
| 10/12/2026 | $12.99 | $13.11 (0.92%) | $13.14 | $12.99 | 65.20 K | $474.64 M |
| 10/09/2026 | $12.86 | $13.01 (1.17%) | $13.08 | $12.86 | 111.04 K | $471.02 M |
| 10/08/2026 | $12.95 | $12.91 (-0.31%) | $13.00 | $12.88 | 39.91 K | $467.40 M |
| 10/07/2026 | $13.04 | $13.01 (-0.23%) | $13.04 | $12.97 | 61.44 K | $471.02 M |
| 10/06/2026 | $12.92 | $13.05 (1.01%) | $13.09 | $12.83 | 84.50 K | $472.47 M |
| 10/05/2026 | $12.83 | $12.84 (0.08%) | $12.85 | $12.73 | 99.61 K | $464.87 M |
| 10/02/2026 | $12.82 | $12.83 (0.08%) | $12.91 | $12.70 | 98.23 K | $464.50 M |
| 10/01/2026 | $12.77 | $12.68 (-0.7%) | $12.80 | $12.64 | 136.84 K | $459.07 M |
| 09/30/2026 | $12.84 | $12.82 (-0.16%) | $12.98 | $12.73 | 149.64 K | $464.14 M |
| 09/29/2026 | $12.76 | $12.91 (1.18%) | $13.00 | $12.76 | 87.20 K | $467.40 M |
| 09/28/2026 | $12.85 | $12.79 (-0.47%) | $12.87 | $12.75 | 109.56 K | $463.06 M |
| 09/25/2026 | $12.96 | $12.92 (-0.31%) | $12.98 | $12.80 | 101.50 K | $467.76 M |
| 09/24/2026 | $12.96 | $12.94 (-0.15%) | $13.04 | $12.87 | 85.40 K | $468.49 M |
| 09/23/2026 | $13.30 | $13.00 (-2.26%) | $13.48 | $12.98 | 259.00 K | $470.66 M |
| 09/22/2026 | $13.39 | $13.37 (-0.15%) | $13.46 | $13.31 | 69.63 K | $484.05 M |
| 09/21/2026 | $13.49 | $13.44 (-0.37%) | $13.69 | $13.42 | 92.70 K | $486.59 M |
| 09/18/2026 | $13.54 | $13.48 (-0.44%) | $13.54 | $13.39 | 41.80 K | $488.04 M |
| 09/17/2026 | $13.56 | $13.55 (-0.07%) | $13.68 | $13.52 | 72.75 K | $490.57 M |
| 09/16/2026 | $13.47 | $13.54 (0.52%) | $13.64 | $13.45 | 110.30 K | $490.21 M |
| 09/15/2026 | $13.64 | $13.40 (-1.76%) | $13.70 | $13.40 | 62.74 K | $485.14 M |
| 09/14/2026 | $13.86 | $13.65 (-1.52%) | $13.92 | $13.64 | 54.20 K | $494.19 M |
| 09/11/2026 | $14.00 | $13.91 (-0.64%) | $14.25 | $13.88 | 66.94 K | $503.61 M |
| 09/10/2026 | $14.10 | $13.90 (-1.42%) | $14.13 | $13.90 | 73.30 K | $503.24 M |
| 09/09/2026 | $14.25 | $14.04 (-1.47%) | $14.25 | $14.02 | 76.30 K | $508.31 M |
| 09/08/2026 | $14.11 | $14.19 (0.57%) | $14.22 | $14.10 | 80.93 K | $513.74 M |
| 09/04/2026 | $14.14 | $14.13 (-0.07%) | $14.20 | $14.08 | 51.70 K | $511.57 M |
| 09/03/2026 | $14.19 | $14.21 (0.14%) | $14.32 | $14.17 | 36.10 K | $514.47 M |
| 09/02/2026 | $14.27 | $14.24 (-0.21%) | $14.37 | $14.16 | 49.50 K | $515.55 M |
| 09/01/2026 | $14.43 | $14.33 (-0.69%) | $14.45 | $14.32 | 48.80 K | $518.81 M |
| 08/31/2026 | $14.47 | $14.42 (-0.35%) | $14.50 | $14.38 | 60.13 K | $522.07 M |
| 08/28/2026 | $14.82 | $14.58 (-1.62%) | $14.82 | $14.55 | 32.60 K | $527.86 M |
| 08/27/2026 | $14.64 | $14.67 (0.2%) | $14.90 | $14.56 | 56.64 K | $531.12 M |
| 08/26/2026 | $14.64 | $14.68 (0.27%) | $14.72 | $14.53 | 44.35 K | $531.48 M |
| 08/25/2026 | $14.52 | $14.57 (0.34%) | $14.61 | $14.52 | 35.10 K | $527.50 M |
| 08/24/2026 | $14.61 | $14.54 (-0.48%) | $14.61 | $14.45 | 46.00 K | $526.41 M |
| 08/21/2026 | $14.67 | $14.61 (-0.41%) | $14.75 | $14.61 | 51.84 K | $528.95 M |
| 08/20/2026 | $14.79 | $14.71 (-0.54%) | $14.88 | $14.64 | 38.81 K | $532.57 M |
| 08/19/2026 | $14.76 | $14.88 (0.81%) | $14.89 | $14.76 | 24.03 K | $538.72 M |
| 08/18/2026 | $14.87 | $14.76 (-0.74%) | $14.90 | $14.75 | 38.63 K | $534.38 M |
| 08/17/2026 | $14.85 | $14.79 (-0.4%) | $14.89 | $14.74 | 35.00 K | $535.47 M |
| 08/14/2026 | $14.74 | $14.75 (0.07%) | $14.82 | $14.67 | 23.34 K | $534.02 M |
| 08/13/2026 | $14.65 | $14.76 (0.75%) | $14.85 | $14.64 | 57.00 K | $534.38 M |
| 08/12/2026 | $14.58 | $14.63 (0.34%) | $14.68 | $14.49 | 54.10 K | $529.67 M |
| 08/11/2026 | $14.37 | $14.53 (1.11%) | $14.60 | $14.36 | 53.70 K | $526.05 M |
| 08/10/2026 | $14.54 | $14.37 (-1.17%) | $14.55 | $14.37 | 66.70 K | $520.26 M |
| 08/07/2026 | $14.49 | $14.57 (0.55%) | $14.59 | $14.47 | 54.10 K | $527.50 M |
| 08/06/2026 | $14.50 | $14.48 (-0.14%) | $14.53 | $14.45 | 62.90 K | $524.24 M |
| 08/05/2026 | $14.49 | $14.52 (0.21%) | $14.57 | $14.45 | 45.80 K | $525.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
