Home > Quotes > DPG > Historical Prices

Duff & Phelps Global Utility Income Fund Inc. Historical Stock Prices

DPG 
$20.13
*  
0.02
  negative  
0.1%
Get DPG Alerts
*Delayed - data as of May 20, 2013 12:23 ET 
Exchange: NYSE

Community Rating:
View:    DPG Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
12:23  20.11  20.14  20.09  20.13 51,727
05/17/2013 20.13 20.16 20.03 20.11 155,157
05/16/2013 20.11 20.1561 20.03 20.11 137,121
05/15/2013 20.05 20.17 20.03 20.13 205,769
05/14/2013 19.95 20.1 19.95 20.09 154,125
05/13/2013 20.1 20.1 19.92 19.96 164,770
05/10/2013 20.17 20.2299 19.96 20.03 124,403
05/09/2013 20.06 20.17 20.0499 20.17 267,593
05/08/2013 20.09 20.09 19.9 20.04 204,966
05/07/2013 19.94 20.1 19.94 20.0818 174,995
05/06/2013 20.09 20.0955 19.94 19.97 104,894
05/03/2013 20 20.11 19.9601 20.08 136,067
05/02/2013 19.78 20 19.53 19.96 126,063
05/01/2013 19.98 20.1 19.85 19.9 214,382
04/30/2013 19.89 20 19.83 20 198,694
04/29/2013 19.94 20 19.89 19.96 152,573
04/26/2013 19.46 19.95 19.38 19.91 124,526
04/25/2013 19.84 19.98 19.83 19.9 186,792
04/24/2013 19.68 19.9 19.68 19.86 139,980
04/23/2013 19.66 19.862 19.52 19.68 236,118
04/22/2013 19.28 19.98 19.2 19.55 195,304
04/19/2013 19.57 19.8 19.4625 19.74 174,654
04/18/2013 19.19 19.57 19.19 19.53 130,058
04/17/2013 19.49 19.5 19.05 19.2 147,017
04/16/2013 19.41 19.5888 19.21 19.28 135,030
04/15/2013 19.42 19.4952 19.21 19.4 117,188
04/12/2013 19.4 19.55 19.3086 19.49 118,948
04/11/2013 19.41 19.7 19.3945 19.42 167,634
04/10/2013 21.14 21.14 19.39 19.45 216,763
04/09/2013 19.36 19.7 19.2901 19.64 256,696
04/08/2013 19.51 19.6993 19.174 19.29 235,688
04/05/2013 19.37 19.63 19.25 19.47 193,124
04/04/2013 19.21 19.48 19.06 19.48 290,020
04/03/2013 19.38 19.41 19.04 19.21 216,529
04/02/2013 19.05 19.38 19.02 19.3 285,035
04/01/2013 19.07 19.07 18.93 19 144,004
03/28/2013 18.76 19.09 18.76 19.08 487,480
03/27/2013 18.44 18.65 18.385 18.64 124,451
03/26/2013 18.49 18.61 18.4899 18.51 158,879
03/25/2013 18.51 18.61 18.41 18.45 194,206
03/22/2013 18.47 18.54 18.38 18.44 62,333
03/21/2013 18.31 18.45 18.2 18.4 197,553
03/20/2013 18.38 18.55 18.24 18.36 105,024
03/19/2013 18.34 18.424 18.02 18.21 109,132
03/18/2013 18.16 18.75 18.16 18.34 105,069
03/15/2013 18.44 18.4625 18.3251 18.45 71,325
03/14/2013 18.38 18.54 18.38 18.4401 67,878
03/13/2013 18.26 18.509 18.24 18.4 118,571
03/12/2013 18.71 18.83 18.63 18.66 101,655
03/11/2013 18.78 18.81 18.64 18.65 68,117
03/08/2013 18.63 18.799 18.58 18.74 93,107
03/07/2013 18.66 18.69 18.58 18.68 65,321
03/06/2013 18.73 18.73 18.52 18.585 95,952
03/05/2013 18.48 18.653 18.4701 18.65 118,438
03/04/2013 18.24 18.47 18.24 18.35 102,423
03/01/2013 18.31 18.42 18.2701 18.3465 52,840
02/28/2013 18.43 18.62 18.4001 18.44 122,775
02/27/2013 18.37 18.4999 18.31 18.44 138,027
02/26/2013 18.23 18.37 18.05 18.37 129,457
02/25/2013 18.44 18.53 18.1 18.13 80,485
02/22/2013 18.22 18.33 18.2 18.306 104,801
02/21/2013 18.42 18.42 18.1 18.22 127,822
02/20/2013 18.51 18.64 18.46 18.46 115,611
02/19/2013 18.55 18.61 18.45 18.47 125,186
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.