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

DPG 
$19.62
*  
0.01
0.05%
Get DPG Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 27-MAY-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  19.56  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
04/28/2015 20.42 20.5 20.21 20.46 88,851
04/27/2015 20.58 20.61 20.4704 20.52 56,119
04/24/2015 20.32 20.49 20.31 20.49 65,109
04/23/2015 20.24 20.44 20.1799 20.26 72,038
04/22/2015 20.12 20.24 20.1 20.19 54,229
04/21/2015 20.22 20.22 20.1 20.14 82,694
04/20/2015 20.2 20.32 20.01 20.09 75,718
04/17/2015 20.01 20.16 19.97 20.15 63,986
04/16/2015 20.16 20.18 20.0437 20.14 106,462
04/15/2015 20.13 20.18 20.05 20.12 57,024
04/14/2015 19.98 20.11 19.85 20.07 84,415
04/13/2015 19.99 20.0612 19.85 20.02 70,049
04/10/2015 19.95 20.0699 19.84 19.96 91,756
04/09/2015 19.92 20.08 19.76 20.06 134,546
04/08/2015 20.16 20.16 19.86 20 126,392
04/07/2015 20 20.15 19.86 20.07 85,428
04/06/2015 19.9 19.99 19.68 19.99 89,104
04/02/2015 19.9 19.98 19.82 19.91 71,658
04/01/2015 19.82 19.89 19.75 19.85 61,042
03/31/2015 19.86 19.89 19.71 19.75 153,194
03/30/2015 19.56 19.86 19.52 19.86 162,842
03/27/2015 19.43 19.59 19.42 19.55 103,563
03/26/2015 19.51 19.59 19.37 19.5 250,128
03/25/2015 19.67 19.7899 19.5 19.52 104,647
03/24/2015 19.54 19.87 19.37 19.67 137,132
03/23/2015 19.51 19.71 19.46 19.66 103,992
03/20/2015 19.43 19.59 19.41 19.45 109,085
03/19/2015 19.5 19.53 19.3364 19.45 192,946
03/18/2015 19.15 19.45 19.06 19.45 175,362
03/17/2015 19.12 19.18 18.92 19.17 139,939
03/16/2015 19.04 19.23 19.04 19.13 103,542
03/13/2015 19.03 19.07 18.78 19.04 189,819
03/12/2015 19.07 19.2499 18.9 19.17 192,042
03/11/2015 19.37 19.46 19.24 19.3797 92,321
03/10/2015 19.58 19.61 18.82 19.42 186,270
03/09/2015 19.96 20.09 19.76 19.78 66,170
03/06/2015 20.29 20.62 19.91 19.98 122,379
03/05/2015 20.4 20.47 20.28 20.42 77,443
03/04/2015 20.39 20.4 20.152 20.35 75,329
03/03/2015 20.61 20.61 20.32 20.43 85,515
03/02/2015 20.73 20.73 20.52 20.59 99,247
02/27/2015 20.58 20.73 20.51 20.69 62,919
*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?