Duff & Phelps Utilities Income, Inc. Historical Stock Prices

DNP 
$9.81
*  
0.01
 negative 
0.1%
Get DNP Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  9.81  9.829  9.77  9.81 304,811
04/15/2014 9.81 9.829 9.77 9.81 304,811
04/14/2014 9.79 9.83 9.79 9.82 339,652
04/11/2014 9.74 9.8 9.73 9.78 292,606
04/10/2014 9.77 9.8 9.71 9.74 436,195
04/09/2014 9.7 9.75 9.69 9.74 359,530
04/08/2014 9.73 9.75 9.7 9.71 325,014
04/07/2014 9.71 9.77 9.71 9.76 314,114
04/04/2014 9.67 9.758 9.67 9.71 327,833
04/03/2014 9.67 9.69 9.66 9.69 293,446
04/02/2014 9.69 9.73 9.65 9.68 457,300
04/01/2014 9.8 9.8 9.7 9.7 468,688
03/31/2014 9.78 9.83 9.77 9.8 299,889
03/28/2014 9.78 9.8 9.77 9.78 293,238
03/27/2014 9.71 9.79 9.708 9.78 373,180
03/26/2014 9.82 9.85 9.78 9.78 447,279
03/25/2014 9.85 9.85 9.81 9.82 297,274
03/24/2014 9.81 9.84 9.8 9.83 216,595
03/21/2014 9.82 9.87 9.82 9.83 348,917
03/20/2014 9.78 9.83 9.76 9.82 340,224
03/19/2014 9.8 9.83 9.77 9.78 281,855
03/18/2014 9.82 9.85 9.79 9.82 268,605
03/17/2014 9.83 9.86 9.79 9.81 313,831
03/14/2014 9.84 9.88 9.809 9.81 251,479
03/13/2014 9.83 9.85 9.79 9.85 299,240
03/12/2014 9.75 9.83 9.75 9.83 253,111
03/11/2014 9.76 9.8 9.7499 9.79 248,657
03/10/2014 9.79 9.82 9.74 9.78 311,438
03/07/2014 9.78 9.79 9.72 9.76 262,541
03/06/2014 9.77 9.8 9.7601 9.77 189,488
03/05/2014 9.74 9.84 9.74 9.8 381,370
03/04/2014 9.77 9.8 9.73 9.74 218,503
03/03/2014 9.71 9.75 9.67 9.74 281,001
02/28/2014 9.66 9.74 9.66 9.73 262,758
02/27/2014 9.7 9.72 9.65 9.66 340,932
02/26/2014 9.75 9.77 9.71 9.71 376,434
02/25/2014 9.83 9.88 9.8 9.82 343,937
02/24/2014 9.79 9.8785 9.79 9.81 377,407
02/21/2014 9.81 9.84 9.79 9.81 326,248
02/20/2014 9.79 9.82 9.76 9.79 341,965
02/19/2014 9.73 9.83 9.71 9.75 497,119
02/18/2014 9.7 9.75 9.67 9.73 339,610
02/14/2014 9.69 9.73 9.66 9.67 328,856
02/13/2014 9.66 9.7154 9.65 9.67 305,202
02/12/2014 9.64 9.7 9.64 9.67 265,216
02/11/2014 9.62 9.7 9.62 9.67 327,002
02/10/2014 9.54 9.66 9.536 9.63 480,220
02/07/2014 9.47 9.57 9.47 9.54 504,257
02/06/2014 9.48 9.5 9.43 9.49 329,627
02/05/2014 9.44 9.47 9.42 9.45 241,543
02/04/2014 9.43 9.49 9.41 9.47 275,931
02/03/2014 9.51 9.55 9.41 9.42 366,255
01/31/2014 9.49 9.55 9.46 9.55 294,268
01/30/2014 9.49 9.53 9.45 9.49 363,637
01/29/2014 9.48 9.51 9.45 9.47 444,287
01/28/2014 9.49 9.58 9.49 9.52 377,385
01/27/2014 9.47 9.498 9.45 9.47 357,579
01/24/2014 9.47 9.5 9.45 9.46 363,404
01/23/2014 9.45 9.51 9.45 9.51 328,282
01/22/2014 9.5 9.53 9.48 9.49 284,217
01/21/2014 9.47 9.5 9.41 9.48 589,108
01/17/2014 9.43 9.47 9.39 9.41 444,011
01/16/2014 9.45 9.5 9.41 9.42 399,051
01/15/2014 9.45 9.5 9.41 9.45 380,428
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 your brokers before you trade


Want to trade FX?