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

DPG 
$17.21
*  
0.41
2.44%
Get DPG Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading DPG 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-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.
16:00  16.85  17.31  16.73  17.21 115,880
07/29/2015 16.76 17.31 16.73 17.21 115,916
07/28/2015 16.63 16.91 16.6 16.8 124,753
07/27/2015 16.82 16.8799 16.36 16.72 135,559
07/24/2015 17.02 17.04 16.92 16.98 54,768
07/23/2015 17.35 17.35 16.93 17.05 110,475
07/22/2015 17.46 17.4899 17.21 17.27 119,659
07/21/2015 17.56 17.7199 17.52 17.55 63,386
07/20/2015 17.96 17.96 17.66 17.68 53,317
07/17/2015 17.98 18.04 17.93 18.01 68,480
07/16/2015 17.96 18.1699 17.9501 18.04 103,550
07/15/2015 17.88 18.0999 17.88 17.96 92,584
07/14/2015 17.76 17.99 17.76 17.95 67,803
07/13/2015 17.75 17.91 17.75 17.82 73,146
07/10/2015 17.73 17.8599 17.69 17.74 108,120
07/09/2015 17.67 17.91 17.58 17.62 162,392
07/08/2015 17.61 17.7493 17.535 17.61 136,554
07/07/2015 17.62 17.86 17.43 17.82 176,238
07/06/2015 17.34 17.63 17.21 17.52 232,454
07/02/2015 17.55 17.6399 17.31 17.38 251,221
07/01/2015 17.71 17.725 17.58 17.61 111,461
06/30/2015 18.02 18.04 17.66 17.72 277,529
06/29/2015 17.8 17.87 17.71 17.73 220,232
06/26/2015 17.99 18.0929 17.84 18 104,240
06/25/2015 18.3 18.31 18.1 18.11 93,035
06/24/2015 18.29 18.35 18.25 18.296 91,536
06/23/2015 18.38 18.41 18.25 18.35 154,493
06/22/2015 18.4 18.6 18.4 18.4 161,868
06/19/2015 18.39 18.5 18.34 18.38 180,454
06/18/2015 18.27 18.61 18.27 18.47 121,355
06/17/2015 18.14 18.34 18.13 18.3255 190,914
06/16/2015 18.02 18.24 18.02 18.13 138,341
06/15/2015 18.07 18.16 18.05 18.07 127,026
06/12/2015 18.26 18.28 18.11 18.2 115,738
06/11/2015 18.28 18.42 18.25 18.36 82,177
06/10/2015 18.39 18.73 18.39 18.63 106,657
06/09/2015 18.52 18.71 18.3 18.37 114,504
06/08/2015 18.51 18.57 18.47 18.52 109,497
06/05/2015 19 19.1 18.54 18.59 164,676
06/04/2015 19.42 19.4549 19.1 19.12 99,301
06/03/2015 19.49 19.59 19.45 19.52 91,452
06/02/2015 19.36 19.49 19.35 19.45 90,234
06/01/2015 19.54 19.58 19.32 19.41 90,762
05/29/2015 19.58 19.62 19.47 19.57 80,162
05/28/2015 19.57 19.62 19.51 19.62 54,267
05/27/2015 19.68 19.68 19.542 19.63 71,821
05/26/2015 19.91 19.91 19.5801 19.64 58,911
05/22/2015 19.94 19.96 19.87 19.92 36,784
05/21/2015 20.01 20.17 19.9 19.92 59,428
05/20/2015 19.97 20.09 19.85 19.957 78,766
05/19/2015 19.86 20.02 19.8 19.98 72,055
05/18/2015 20.05 20.0799 19.87 19.92 89,311
05/15/2015 20.12 20.17 20.02 20.14 115,865
05/14/2015 19.9 20.14 19.85 20.13 104,496
05/13/2015 19.9 19.94 19.62 19.71 89,174
05/12/2015 19.53 19.81 19.4803 19.8 107,667
05/11/2015 19.61 19.759 19.53 19.57 109,630
05/08/2015 19.51 19.69 19.45 19.6 296,415
05/07/2015 19.82 19.82 19.47 19.5068 144,425
05/06/2015 19.93 20.02 19.75 19.81 94,378
05/05/2015 20.26 20.26 19.93 19.96 95,637
05/04/2015 20.26 20.3139 20.2 20.21 60,347
05/01/2015 20.44 20.4698 20.22 20.33 78,388
04/30/2015 20.46 20.5 20.28 20.4 100,995
04/29/2015 20.41 20.53 20.298 20.46 54,701
*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?