Duff & Phelps Utilities Income, Inc. Historical Stock Prices

DNP 
$10.109
*  
0.009
0.09%
Get DNP Alerts
*Delayed - data as of Jul. 28, 2015 15:36 ET  -  Find a broker to begin trading DNP now
Exchange: NYSE

Community Rating:
View:    DNP Real Time
 
 
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 27-APR-2015 TO 27-JUL-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.
15:36  10.095  10.15  10.07  10.109 225,882
07/27/2015 10.11 10.12 10.08 10.1 286,375
07/24/2015 10.08 10.14 10.06 10.14 233,552
07/23/2015 10.17 10.17 10.0501 10.08 321,241
07/22/2015 10.15 10.17 10.13 10.17 272,222
07/21/2015 10.19 10.21 10.12 10.15 257,958
07/20/2015 10.23 10.2358 10.18 10.18 269,850
07/17/2015 10.27 10.27 10.22 10.26 175,407
07/16/2015 10.27 10.3 10.24 10.27 308,930
07/15/2015 10.24 10.26 10.2101 10.25 194,747
07/14/2015 10.22 10.26 10.19 10.22 255,547
07/13/2015 10.18 10.3 10.1799 10.18 364,275
07/10/2015 10.23 10.25 10.13 10.18 469,390
07/09/2015 10.18 10.26 10.11 10.15 342,078
07/08/2015 10.14 10.189 10.07 10.08 248,561
07/07/2015 10.2 10.2 10.1 10.14 459,919
07/06/2015 10.14 10.1949 10.1 10.12 305,009
07/02/2015 10.18 10.28 10.13 10.15 409,498
07/01/2015 10.3 10.31 10.15 10.19 398,311
06/30/2015 10.11 10.21 10.02 10.11 577,461
06/29/2015 10.2 10.29 10 10.02 1,102,222
06/26/2015 10.36 10.3601 10.26 10.27 441,449
06/25/2015 10.48 10.49 10.44 10.44 375,451
06/24/2015 10.52 10.53 10.48 10.48 224,341
06/23/2015 10.58 10.5835 10.5 10.5 641,940
06/22/2015 10.62 10.64 10.57 10.6 368,808
06/19/2015 10.61 10.64 10.578 10.62 322,915
06/18/2015 10.6 10.64 10.57 10.57 377,299
06/17/2015 10.63 10.64 10.56 10.58 308,077
06/16/2015 10.56 10.64 10.52 10.63 393,503
06/15/2015 10.62 10.64 10.56 10.56 358,717
06/12/2015 10.67 10.68 10.62 10.63 222,933
06/11/2015 10.66 10.71 10.62 10.68 288,444
06/10/2015 10.75 10.75 10.55 10.64 407,582
06/09/2015 10.66 10.66 10.53 10.61 566,863
06/08/2015 10.72 10.74 10.61 10.665 383,889
06/05/2015 10.76 10.76 10.7 10.73 274,994
06/04/2015 10.75 10.79 10.71 10.76 367,332
06/03/2015 10.75 10.78 10.71 10.75 336,480
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
*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?