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

DPG 
$17.61
*  
0.11
0.62%
Get DPG Alerts
*Delayed - data as of Jul. 1, 2015  -  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: 1 Year, From 01-JUL-2014 TO 01-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  17.70  17.725  17.58  17.61 111,961
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
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
02/26/2015 20.7 20.855 20.52 20.63 123,779
02/25/2015 20.9 20.91 20.73 20.76 86,523
02/24/2015 20.83 20.95 20.722 20.91 94,501
02/23/2015 20.83 20.87 20.75 20.82 79,749
02/20/2015 20.53 20.82 20.53 20.82 74,379
02/19/2015 20.73 20.86 20.58 20.58 106,946
02/18/2015 20.59 20.72 20.4888 20.7 103,560
02/17/2015 20.7 20.71 20.46 20.54 65,638
02/13/2015 20.86 20.86 20.5901 20.72 66,536
02/12/2015 20.87 20.88 20.51 20.79 107,638
02/11/2015 20.87 20.9299 20.6 20.79 91,859
02/10/2015 20.82 20.95 20.66 20.92 96,627
02/09/2015 21.05 21.08 20.8 20.88 69,167
02/06/2015 21.26 21.26 20.92 21.14 77,518
02/05/2015 21.19 21.22 21.13 21.22 66,705
02/04/2015 21.03 21.36 21 21.05 51,652
02/03/2015 20.95 21.15 20.902 21.08 81,747
02/02/2015 20.98 20.99 20.79 20.93 73,334
01/30/2015 21.04 21.22 20.765 20.83 67,661
01/29/2015 20.81 21.08 20.78 21.06 63,948
01/28/2015 21.07 21.17 20.77 20.82 62,921
01/27/2015 20.81 21.09 20.68 20.95 35,219
01/26/2015 20.88 20.955 20.75 20.89 83,293
01/23/2015 20.84 20.935 20.73 20.74 122,989
01/22/2015 21.14 21.14 20.89 20.92 102,331
01/21/2015 20.92 20.985 20.81 20.9 68,236
01/20/2015 20.75 20.93 20.65 20.88 98,893
01/16/2015 20.36 20.6 20.22 20.6 92,562
01/15/2015 20.28 20.45 20.17 20.29 98,730
01/14/2015 20.17 20.35 20.1 20.31 96,941
01/13/2015 20.7 20.86 20.25 20.29 79,250
01/12/2015 20.89 21.04 20.4751 20.7 87,147
01/09/2015 20.83 20.93 20.64 20.8 68,480
01/08/2015 20.76 20.95 20.52 20.91 87,173
01/07/2015 20.54 20.71 20.51 20.61 140,415
01/06/2015 20.94 20.94 20.345 20.45 95,178
01/05/2015 21.21 21.21 20.84 20.89 250,411
01/02/2015 21.51 21.652 21.37 21.39 82,844
12/31/2014 21.8 21.817 21.57 21.64 107,202
12/30/2014 21.6 21.67 21.44 21.67 74,878
12/29/2014 21.61 21.76 21.48 21.61 149,240
12/26/2014 21.62 21.74 21.45 21.74 39,204
12/24/2014 21.32 21.56 21.21 21.5 40,101
12/23/2014 21.28 21.41 20.93 21.41 92,805
12/22/2014 21.27 21.6 21.01 21.07 83,137
12/19/2014 20.95 21.43 20.9 21.35 124,882
12/18/2014 20.91 21.17 20.82 20.97 122,178
12/17/2014 20.15 20.71 20.06 20.71 95,169
12/16/2014 20.31 20.6 19.8 20.17 192,143
12/15/2014 21.41 21.5799 20.29 20.51 137,043
12/12/2014 21.68 21.81 20.99 21.15 124,116
12/11/2014 22.1 22.15 21.75 21.82 73,381
12/10/2014 22.65 22.65 22.33 22.45 86,204
12/09/2014 22.29 22.66 21.9101 22.64 118,184
12/08/2014 22.55 22.564 22.25 22.45 83,993
12/05/2014 22.8 22.8 22.5201 22.63 88,320
12/04/2014 22.78 22.78 22.36 22.76 112,431
12/03/2014 22.57 22.76 22.26 22.76 187,540
12/02/2014 22.07 22.48 22.05 22.46 98,677
12/01/2014 22.28 22.29 22.002 22.02 59,025
11/28/2014 22.46 22.52 22.34 22.44 39,308
11/26/2014 22.53 22.57 22.43 22.52 71,264
11/25/2014 22.53 22.63 22.28 22.47 113,612
11/24/2014 22.4 22.45 22.35 22.45 57,819
11/21/2014 22.42 22.54 22.263 22.38 85,828
11/20/2014 22.4 22.6 22.22 22.26 93,058
11/19/2014 22.21 22.72 22.09 22.4 176,572
11/18/2014 22.18 22.36 22.16 22.22 66,609
11/17/2014 21.92 22.23 21.92 22.23 128,909
11/14/2014 21.86 22.09 21.8 22.07 73,694
11/13/2014 21.98 22.08 21.92 22 53,484
11/12/2014 21.88 22 21.76 21.97 77,617
11/11/2014 21.96 22 21.79 21.87 48,707
11/10/2014 21.58 22.08 21.56 21.98 73,644
11/07/2014 21.65 21.8599 21.47 21.56 43,796
11/06/2014 21.64 21.803 21.6 21.61 40,694
11/05/2014 21.73 21.7646 21.61 21.67 49,591
11/04/2014 22.03 22.03 21.6399 21.65 62,339
11/03/2014 21.98 22.1 21.8701 22.08 42,774
10/31/2014 21.73 21.9268 21.72 21.92 68,513
10/30/2014 21.59 21.7999 21.57 21.66 52,114
10/29/2014 21.62 21.73 21.46 21.55 86,847
10/28/2014 21.42 21.6 21.26 21.51 88,359
10/27/2014 21.37 21.41 21.2 21.36 60,280
10/24/2014 21.18 21.39 21.043 21.39 55,616
10/23/2014 21.24 21.26 21.09 21.09 83,645
10/22/2014 21.12 21.42 20.8618 20.93 103,188
10/21/2014 20.77 21.1 20.77 20.99 83,702
10/20/2014 20.65 20.82 20.61 20.78 56,532
10/17/2014 20.47 20.8 20.37 20.69 76,459
10/16/2014 19.32 20.3699 19.32 20.19 118,151
10/15/2014 19.4 19.79 18.85 19.69 213,261
10/14/2014 19.86 20.04 19.41 19.63 219,443
10/13/2014 20.42 20.47 19.52 19.84 226,736
10/10/2014 20.69 20.69 20.31 20.38 100,623
10/09/2014 21.19 21.29 20.66 20.7 104,868
10/08/2014 20.9 21.15 20.9 21.15 75,900
10/07/2014 20.89 21.05 20.8 20.91 55,619
10/06/2014 21.12 21.34 20.97 21.02 103,009
10/03/2014 21.03 21.21 20.89 21 78,522
10/02/2014 21.4 21.4 20.89 20.95 121,079
10/01/2014 21.37 21.6065 21.25 21.32 101,750
09/30/2014 21.31 21.3552 21.12 21.27 169,833
09/29/2014 20.79 21.08 20.67 21.08 137,836
09/26/2014 20.87 20.89 20.72 20.8 58,064
09/25/2014 21.14 21.14 20.76 20.82 92,541
09/24/2014 21.21 21.25 21.13 21.19 74,288
09/23/2014 21.21 21.27 21.14 21.19 104,277
09/22/2014 21.34 21.38 21.204 21.29 133,146
09/19/2014 21.37 21.37 21.25 21.29 45,048
09/18/2014 21.23 21.3 21.15 21.3 62,642
09/17/2014 21.35 21.35 21.13 21.16 91,755
09/16/2014 21.1 21.32 21.05 21.24 85,577
09/15/2014 21.56 21.56 21.21 21.24 76,021
09/12/2014 21.87 21.98 21.52 21.52 52,937
09/11/2014 21.87 21.884 21.45 21.87 137,002
09/10/2014 22.27 22.345 22.13 22.16 78,605
09/09/2014 22.33 22.33 22.2 22.24 81,876
09/08/2014 22.34 22.43 22.25 22.31 50,028
09/05/2014 22.43 22.45 22.34 22.45 56,378
09/04/2014 22.49 22.49 22.31 22.43 64,820
09/03/2014 22.39 22.45 22.31 22.45 73,109
09/02/2014 22.49 22.49 22.28 22.32 93,795
08/29/2014 22.34 22.45 22.34 22.45 61,539
08/28/2014 22.42 22.44 22.33 22.39 71,629
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
*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?