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

DPG 
$22.39
*  
0.10
0.45%
Get DPG Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading DPG now
Exchange: NYSE

Community Rating:
View:    DPG 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.40  22.42  22.333  22.39 68,606
08/27/2014 22.39 22.42 22.333 22.39 68,606
08/26/2014 22.45 22.47 22.26 22.29 89,178
08/25/2014 22.24 22.46 22.24 22.4 104,408
08/22/2014 22.21 22.23 22.15 22.19 62,324
08/21/2014 22.05 22.248 21.9101 22.15 90,488
08/20/2014 22.1 22.21 22 22.03 106,706
08/19/2014 21.97 22.0699 21.933 22.04 63,937
08/18/2014 21.9 21.99 21.75 21.86 56,052
08/15/2014 21.9 22 21.67 21.69 93,976
08/14/2014 21.65 21.9199 21.65 21.79 58,894
08/13/2014 21.6 21.64 21.44 21.64 48,394
08/12/2014 21.35 21.509 21.24 21.5 70,723
08/11/2014 21.01 21.24 21 21.22 102,925
08/08/2014 21.09 21.09 20.6 20.97 138,463
08/07/2014 21.28 21.4199 21.01 21.04 74,165
08/06/2014 21.11 21.319 21.05 21.18 66,418
08/05/2014 21.36 21.59 21.2 21.24 70,461
08/04/2014 21.6 21.6 21.26 21.37 49,070
08/01/2014 21.75 21.77 21.39 21.57 78,658
07/31/2014 22.4 22.4 21.61 21.77 127,947
07/30/2014 22.36 22.44 22.231 22.43 153,634
07/29/2014 22.05 22.27 22.05 22.21 68,089
07/28/2014 22.19 22.2 22.04 22.1 41,263
07/25/2014 22.26 22.28 22.08 22.17 63,744
07/24/2014 22.22 22.3 22.132 22.22 63,396
07/23/2014 22.1 22.2593 22.1 22.21 81,680
07/22/2014 22 22.09 21.96 22.09 83,167
07/21/2014 22.02 22.02 21.86 21.9047 65,910
07/18/2014 21.86 22.03 21.72 22.03 72,630
07/17/2014 21.77 22.04 21.71 21.76 94,394
07/16/2014 22 22.08 21.85 21.91 104,618
07/15/2014 22 22.03 21.822 21.87 89,847
07/14/2014 21.89 22.04 21.87 21.94 122,705
07/11/2014 21.65 21.81 21.65 21.77 59,606
07/10/2014 21.59 21.76 21.4 21.7 96,879
07/09/2014 21.74 21.81 21.58 21.66 109,482
07/08/2014 21.63 21.8 21.58 21.8 107,278
07/07/2014 21.62 21.71 21.5092 21.63 137,149
07/03/2014 22.08 22.11 21.66 21.71 98,925
07/02/2014 22.19 22.19 21.988 22.09 167,528
07/01/2014 22.07 22.2 21.99 22.12 120,291
06/30/2014 22.1 22.22 21.89 21.99 182,018
06/27/2014 21.87 21.95 21.72 21.93 72,776
06/26/2014 21.7 21.879 21.692 21.83 82,726
06/25/2014 21.59 21.65 21.55 21.65 101,532
06/24/2014 21.43 21.66 21.43 21.58 110,963
06/23/2014 21.49 21.52 21.37 21.43 95,494
06/20/2014 21.48 21.54 21.44 21.54 107,929
06/19/2014 21.35 21.47 21.22 21.38 88,786
06/18/2014 21.25 21.28 21.16 21.28 96,708
06/17/2014 21.35 21.372 21.19 21.21 116,114
06/16/2014 21.13 21.25 21.13 21.25 77,927
06/13/2014 21.21 21.27 21.09 21.11 85,420
06/12/2014 21.15 21.15 20.99 21.1 81,663
06/11/2014 21.42 21.47 21.35 21.47 103,566
06/10/2014 21.44 21.44 21.32 21.42 73,357
06/09/2014 21.46 21.46 21.34 21.43 100,775
06/06/2014 21.35 21.48 21.2905 21.44 75,076
06/05/2014 21.3 21.328 21.21 21.31 65,761
06/04/2014 21.34 21.38 21.16 21.22 81,689
06/03/2014 21.39 21.41 21.29 21.34 83,561
06/02/2014 21.38 21.45 21.3101 21.37 85,589
05/30/2014 21.26 21.32 21.1913 21.32 101,138
05/29/2014 21.27 21.27 21.12 21.21 121,103
05/28/2014 21.26 21.28 21.1601 21.18 91,345
05/27/2014 21.27 21.35 21.17 21.2 114,517
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?