Duff & Phelps Utilities Income, Inc. Historical Stock Prices

DNP 
$10.34
*  
0.01
0.1%
Get DNP Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading DNP now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.37  10.38  10.3101  10.34 270,096
07/28/2014 10.36 10.38 10.3101 10.34 270,096
07/25/2014 10.36 10.39 10.32 10.35 262,384
07/24/2014 10.32 10.397 10.32 10.38 294,770
07/23/2014 10.3 10.34 10.28 10.32 224,142
07/22/2014 10.31 10.33 10.28 10.29 250,316
07/21/2014 10.27 10.32 10.23 10.3 279,779
07/18/2014 10.24 10.31 10.22 10.29 211,815
07/17/2014 10.25 10.29 10.22 10.24 261,720
07/16/2014 10.2 10.28 10.1925 10.26 296,168
07/15/2014 10.21 10.27 10.19 10.2 296,702
07/14/2014 10.25 10.2862 10.17 10.23 286,977
07/11/2014 10.16 10.26 10.14 10.26 259,051
07/10/2014 10.19 10.231 10.11 10.19 460,179
07/09/2014 10.16 10.22 10.14 10.16 326,205
07/08/2014 10.19 10.27 10.15 10.16 271,564
07/07/2014 10 10.21 9.95 10.21 685,074
07/03/2014 10.23 10.23 10.02 10.05 834,768
07/02/2014 10.41 10.41 10.22 10.27 518,286
07/01/2014 10.49 10.5 10.41 10.41 302,480
06/30/2014 10.5 10.51 10.43 10.51 383,723
06/27/2014 10.51 10.53 10.46 10.49 256,041
06/26/2014 10.47 10.53 10.4301 10.53 382,113
06/25/2014 10.47 10.5 10.45 10.5 321,977
06/24/2014 10.45 10.49 10.45 10.46 275,971
06/23/2014 10.4 10.49 10.4 10.49 297,524
06/20/2014 10.48 10.5 10.4 10.41 303,688
06/19/2014 10.39 10.49 10.35 10.49 350,742
06/18/2014 10.33 10.41 10.32 10.4 330,160
06/17/2014 10.29 10.34 10.27 10.32 213,124
06/16/2014 10.33 10.3482 10.3 10.33 227,296
06/13/2014 10.33 10.39 10.32 10.36 284,288
06/12/2014 10.32 10.34 10.26 10.32 307,957
06/11/2014 10.33 10.33 10.27 10.31 312,910
06/10/2014 10.26 10.36 10.25 10.35 482,487
06/09/2014 10.22 10.2725 10.2 10.22 339,070
06/06/2014 10.16 10.27 10.16 10.23 251,676
06/05/2014 10.1 10.19 10.1 10.17 224,778
06/04/2014 10.1 10.14 10.08 10.11 257,917
06/03/2014 10.17 10.19 10.0899 10.11 348,112
06/02/2014 10.15 10.22 10.14 10.17 287,118
05/30/2014 10.25 10.27 10.13 10.15 484,554
05/29/2014 10.28 10.29 10.23 10.25 279,460
05/28/2014 10.28 10.28 10.24 10.28 349,909
05/27/2014 10.28 10.32 10.26 10.28 346,719
05/23/2014 10.25 10.3 10.23 10.24 291,418
05/22/2014 10.19 10.29 10.19 10.26 378,907
05/21/2014 10.15 10.22 10.15 10.19 184,229
05/20/2014 10.18 10.22 10.15 10.15 355,567
05/19/2014 10.18 10.23 10.15 10.2 332,007
05/16/2014 10.14 10.23 10.13 10.23 285,903
05/15/2014 10.18 10.2 10.1202 10.16 339,749
05/14/2014 10.15 10.239 10.14 10.17 645,081
05/13/2014 10.07 10.14 10.065 10.14 352,338
05/12/2014 10.13 10.15 10.08 10.09 525,616
05/09/2014 10.04 10.1 10.0374 10.07 279,156
05/08/2014 10.04 10.08 10.03 10.05 201,451
05/07/2014 9.97 10.09 9.97 10.07 345,142
05/06/2014 10.02 10.02 9.95 9.99 275,570
05/05/2014 9.99 10.04 9.9635 10.02 314,247
05/02/2014 9.96 9.98 9.91 9.97 226,688
05/01/2014 9.95 10.02 9.92 10 368,039
04/30/2014 9.92 9.94 9.89 9.94 280,755
04/29/2014 9.9 9.94 9.89 9.92 312,856
04/28/2014 9.93 9.93 9.88 9.91 299,930
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?