Duff & Phelps Utilities Income, Inc. Historical Stock Prices

DNP 
$10.75
*  
0.01
0.09%
Get DNP Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading DNP now
Exchange: NYSE

Community Rating:
View:    DNP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.76  10.7744  10.73  10.75 267,165
06/02/2015 10.74 10.7744 10.73 10.75 267,165
06/01/2015 10.78 10.7803 10.74 10.74 286,794
05/29/2015 10.84 10.85 10.77 10.79 187,317
05/28/2015 10.77 11 10.731 10.84 442,716
05/27/2015 10.71 10.79 10.71 10.73 323,677
05/26/2015 10.78 10.81 10.75 10.79 395,660
05/22/2015 10.82 10.83 10.7838 10.82 274,065
05/21/2015 10.81 10.83 10.8 10.82 275,051
05/20/2015 10.76 10.82 10.7449 10.81 216,321
05/19/2015 10.79 10.8 10.72 10.75 199,861
05/18/2015 10.74 10.83 10.73 10.8 333,855
05/15/2015 10.7 10.79 10.67 10.76 361,903
05/14/2015 10.66 10.76 10.66 10.66 439,310
05/13/2015 10.66 10.74 10.66 10.66 363,720
05/12/2015 10.68 10.741 10.55 10.71 402,482
05/11/2015 10.67 10.716 10.6 10.61 461,147
05/08/2015 10.59 10.67 10.58 10.64 240,112
05/07/2015 10.54 10.62 10.515 10.6 262,677
05/06/2015 10.61 10.63 10.51 10.59 338,195
05/05/2015 10.71 10.71 10.56 10.56 423,709
05/04/2015 10.7 10.78 10.65 10.74 398,232
05/01/2015 10.65 10.77 10.63 10.73 273,629
04/30/2015 10.73 10.7599 10.61 10.68 392,654
04/29/2015 10.66 10.76 10.62 10.73 329,552
04/28/2015 10.73 10.7899 10.67 10.68 310,967
04/27/2015 10.83 10.84 10.7701 10.79 294,425
04/24/2015 10.73 10.85 10.72 10.83 405,500
04/23/2015 10.69 10.76 10.64 10.76 441,621
04/22/2015 10.64 10.7 10.62 10.7 338,421
04/21/2015 10.61 10.64 10.6 10.61 231,951
04/20/2015 10.63 10.65 10.6148 10.615 303,113
04/17/2015 10.59 10.63 10.58 10.63 345,264
04/16/2015 10.56 10.6 10.53 10.59 313,428
04/15/2015 10.55 10.6 10.55 10.58 238,744
04/14/2015 10.55 10.58 10.54 10.55 229,795
04/13/2015 10.55 10.59 10.54 10.55 364,422
04/10/2015 10.62 10.62 10.55 10.58 332,891
04/09/2015 10.54 10.6 10.5 10.52 334,551
04/08/2015 10.53 10.6 10.52 10.57 229,888
04/07/2015 10.54 10.59 10.53 10.54 336,504
04/06/2015 10.55 10.6 10.52 10.55 285,020
04/02/2015 10.56 10.59 10.55 10.55 273,675
04/01/2015 10.51 10.6 10.47 10.59 320,305
03/31/2015 10.5 10.53 10.45 10.5 308,078
03/30/2015 10.47 10.52 10.44 10.5 249,907
03/27/2015 10.45 10.49 10.45 10.47 231,847
03/26/2015 10.51 10.54 10.47 10.5 349,268
03/25/2015 10.55 10.5699 10.478 10.5 226,152
03/24/2015 10.49 10.53 10.48 10.53 320,823
03/23/2015 10.43 10.53 10.4 10.48 373,154
03/20/2015 10.41 10.45 10.39 10.43 221,582
03/19/2015 10.37 10.42 10.34 10.39 212,509
03/18/2015 10.41 10.45 10.35 10.36 414,645
03/17/2015 10.4 10.45 10.3601 10.42 272,244
03/16/2015 10.34 10.41 10.33 10.4 309,504
03/13/2015 10.42 10.42 10.3 10.334 342,392
03/12/2015 10.43 10.46 10.4 10.43 364,547
03/11/2015 10.45 10.48 10.36 10.39 417,347
03/10/2015 10.52 10.52 10.36 10.47 375,438
03/09/2015 10.39 10.46 10.369 10.44 371,124
03/06/2015 10.49 10.5 10.36 10.38 534,445
03/05/2015 10.53 10.53 10.49 10.496 170,108
03/04/2015 10.54 10.54 10.47 10.49 310,315
03/03/2015 10.51 10.56 10.45 10.56 304,796
03/02/2015 10.58 10.58 10.46 10.5 495,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?