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

DPG 
$16.6
*  
0.26
1.54%
Get DPG Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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 16.78 16.96 16.53 16.60 203,371
04/29/2016 16.73 16.96 16.53 16.6 203,390
04/28/2016 16.75 16.96 16.72 16.86 243,105
04/27/2016 16.62 16.79 16.33 16.79 242,932
04/26/2016 16.33 16.63 16.33 16.63 158,442
04/25/2016 16.52 16.5347 16.25 16.28 188,115
04/22/2016 16.57 16.67 16.4005 16.51 169,014
04/21/2016 16.71 16.72 16.43 16.54 240,167
04/20/2016 16.4 16.645 16.3933 16.61 261,732
04/19/2016 16.31 16.38 16.29 16.31 174,574
04/18/2016 16.34 16.4275 16.13 16.25 259,824
04/15/2016 16.38 16.38 16.1801 16.3 164,955
04/14/2016 16.42 16.4399 16.04 16.25 247,658
04/13/2016 16.32 16.45 16.22 16.45 413,722
04/12/2016 15.99 16.23 15.96 16.23 472,948
04/11/2016 15.96 16.05 15.81 15.84 643,225
04/08/2016 15.44 15.51 15.254 15.38 161,886
04/07/2016 15.11 15.35 15.11 15.33 128,567
04/06/2016 15.24 15.2783 15.08 15.23 224,715
04/05/2016 15.38 15.38 15.05 15.19 245,376
04/04/2016 15.66 15.73 15.12 15.48 306,888
04/01/2016 15.76 15.9239 15.46 15.76 329,178
03/31/2016 15.63 15.94 15.45 15.91 609,274
03/30/2016 14.7 15.64 14.7 15.55 645,240
03/29/2016 14.4 14.699 14.4 14.69 74,991
03/28/2016 14.67 14.67 14.5 14.51 113,873
03/24/2016 14.58 14.6 14.49 14.57 84,903
03/23/2016 14.77 14.77 14.57 14.57 107,474
03/22/2016 14.57 14.88 14.38 14.74 77,878
03/21/2016 14.74 14.8799 14.69 14.69 98,999
03/18/2016 14.92 15 14.85 14.85 64,095
03/17/2016 14.66 14.95 14.66 14.8803 106,846
03/16/2016 14.3 14.63 14.26 14.63 103,647
03/15/2016 14.43 14.5275 14.31 14.32 90,641
03/14/2016 14.43 14.59 14.4276 14.56 46,608
03/11/2016 14.32 14.56 14.32 14.52 205,450
03/10/2016 14.67 14.7 14.54 14.62 158,527
03/09/2016 14.52 14.66 14.52 14.6 101,470
03/08/2016 14.64 14.64 14.55 14.55 104,013
03/07/2016 14.41 14.6698 14.335 14.6 95,153
03/04/2016 14.12 14.5 14.12 14.48 122,619
03/03/2016 13.99 14.23 13.97 14.13 146,215
03/02/2016 14 14.09 13.86 14.07 72,226
03/01/2016 13.83 14.0547 13.83 14.01 113,870
02/29/2016 13.85 13.95 13.76 13.82 160,000
02/26/2016 13.9 13.9 13.75 13.79 128,479
02/25/2016 13.79 13.865 13.69 13.84 119,706
02/24/2016 13.5 13.77 13.42 13.77 130,695
02/23/2016 13.63 13.7 13.57 13.6 89,049
02/22/2016 13.59 13.71 13.59 13.66 88,442
02/19/2016 13.34 13.5495 13.3245 13.47 155,764
02/18/2016 13.11 13.549 13.11 13.42 155,885
02/17/2016 12.87 13.24 12.87 13.12 127,080
02/16/2016 12.69 12.87 12.69 12.8 294,013
02/12/2016 12.67 12.6899 12.6 12.64 76,106
02/11/2016 12.67 12.77 12.46 12.57 187,799
02/10/2016 13.1 13.11 12.6548 12.95 204,559
02/09/2016 13.11 13.22 13 13.17 137,424
02/08/2016 13.85 13.85 13.29 13.34 117,198
02/05/2016 14.09 14.15 13.9 13.99 104,254
02/04/2016 13.93 14.28 13.93 14.18 144,682
02/03/2016 13.8 14.08 13.73 14.03 231,270
02/02/2016 13.57 13.93 13.48 13.78 222,466
02/01/2016 13.85 14.07 13.85 13.99 126,820
*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?