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

DPG 
$20.12
*  
0.12
 negative 
0.6%
Get DPG Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  20.07  20.1999  20.04  20.12 139,892
04/16/2014 20.04 20.1999 20.04 20.12 139,892
04/15/2014 20 20.05 19.9 20 99,448
04/14/2014 19.99 20 19.87 19.99 78,644
04/11/2014 19.69 19.9298 19.68 19.91 150,796
04/10/2014 19.97 20.05 19.8 19.82 120,243
04/09/2014 19.98 20.05 19.91 19.96 130,239
04/08/2014 19.84 19.97 19.75 19.97 97,872
04/07/2014 19.88 19.89 19.71 19.84 71,247
04/04/2014 19.95 19.97 19.75 19.84 132,047
04/03/2014 19.9 19.9 19.67 19.77 96,968
04/02/2014 19.81 19.95 19.67 19.83 127,497
04/01/2014 19.92 19.94 19.77 19.9 100,199
03/31/2014 19.82 19.95 19.685 19.7925 168,697
03/28/2014 19.63 21.07 19.59 19.73 104,706
03/27/2014 19.64 19.69 19.53 19.56 70,811
03/26/2014 19.5 19.65 19.5 19.64 112,957
03/25/2014 19.39 19.5 19.38 19.5 92,119
03/24/2014 19.4 19.44 19.3 19.3296 74,564
03/21/2014 19.22 19.41 19.22 19.32 71,721
03/20/2014 19.2 19.22 19.01 19.16 115,679
03/19/2014 19.3 19.31 19.1 19.23 99,759
03/18/2014 19.08 19.3 19.08 19.3 89,327
03/17/2014 18.94 19.14 18.94 19.06 92,426
03/14/2014 19.06 19.13 18.92 18.92 85,063
03/13/2014 19.07 19.17 19.01 19.06 98,653
03/12/2014 19.23 19.379 19.23 19.34 80,937
03/11/2014 19.4 19.424 19.2 19.23 89,776
03/10/2014 19.37 19.45 19.31 19.34 62,026
03/07/2014 19.44 19.44 19.32 19.33 89,004
03/06/2014 19.4 19.48 19.37 19.4 112,213
03/05/2014 19.45 19.48 19.39 19.42 66,571
03/04/2014 19.29 19.44 19.29 19.44 114,381
03/03/2014 19.36 19.38 19.2 19.23 88,113
02/28/2014 19.38 19.44 19.34 19.44 136,183
02/27/2014 19.36 19.4 19.29 19.31 131,769
02/26/2014 19.32 19.38 19.23 19.38 77,130
02/25/2014 19.34 19.34 19.18 19.25 103,080
02/24/2014 19.39 19.4 19.21 19.22 121,125
02/21/2014 19.35 19.38 19.27 19.34 83,464
02/20/2014 19.33 19.34 19.16 19.26 85,972
02/19/2014 19.25 19.38 19.17 19.24 129,826
02/18/2014 19.2 19.29 19.18 19.25 111,105
02/14/2014 19.08 19.2 19.03 19.15 75,035
02/13/2014 18.89 19.1 18.84 19.06 58,179
02/12/2014 18.94 19 18.87 18.93 89,423
02/11/2014 18.63 18.9 18.62 18.89 62,268
02/10/2014 18.65 18.71 18.52 18.69 91,230
02/07/2014 18.52 18.66 18.46 18.64 53,655
02/06/2014 18.29 18.4968 18.29 18.42 89,553
02/05/2014 18.38 18.39 18.26 18.31 121,129
02/04/2014 18.51 18.51 18.32 18.35 103,685
02/03/2014 18.63 18.68 18.37 18.52 65,444
01/31/2014 18.54 18.66 18.41 18.6 135,599
01/30/2014 18.67 18.67 18.5172 18.62 100,427
01/29/2014 18.53 18.63 18.45 18.62 88,374
01/28/2014 18.47 18.63 18.47 18.58 71,809
01/27/2014 18.48 18.5499 18.4 18.4 68,931
01/24/2014 18.76 18.78 18.46 18.49 112,094
01/23/2014 18.72 18.83 18.7 18.81 80,931
01/22/2014 18.67 18.76 18.59 18.71 128,032
01/21/2014 18.56 18.7093 18.56 18.68 121,608
01/17/2014 18.7 18.75 18.55 18.56 81,916
01/16/2014 18.78 18.78 18.61 18.65 76,375
01/15/2014 18.62 18.75 18.57 18.75 122,019
01/14/2014 18.62 18.66 18.51 18.55 62,677
01/13/2014 18.62 18.74 18.6 18.66 79,950
01/10/2014 18.79 18.85 18.65 18.66 118,749
01/09/2014 18.78 18.78 18.62 18.68 56,873
01/08/2014 18.83 18.832 18.6 18.78 67,740
01/07/2014 18.83 18.95 18.751 18.83 104,940
01/06/2014 18.78 18.8702 18.78 18.87 74,237
01/03/2014 18.79 18.86 18.61 18.8 139,822
01/02/2014 19.09 19.09 18.75 18.86 122,925
12/31/2013 18.98 19.22 18.89 19.08 139,822
12/30/2013 18.87 18.9 18.75 18.82 69,660
12/27/2013 18.75 18.85 18.69 18.76 78,408
12/26/2013 18.81 18.99 18.6801 18.75 84,609
12/24/2013 18.61 18.87 18.585 18.87 45,021
12/23/2013 18.3 18.63 18.2739 18.54 106,790
12/20/2013 18.25 18.38 18.2021 18.33 142,201
12/19/2013 18.49 18.49 18.15 18.22 203,963
12/18/2013 18.32 18.42 18.17 18.4 117,933
12/17/2013 18.32 18.35 18.15 18.1722 123,482
12/16/2013 18.18 18.37 18.07 18.25 124,534
12/13/2013 18.4 18.4199 18.05 18.09 160,999
12/12/2013 18.65 18.65 18.289 18.33 119,534
12/11/2013 19.09 19.0999 18.83 18.88 91,170
12/10/2013 19 19.12 19 19.08 52,693
12/09/2013 19.12 19.1499 18.99 19.05 74,194
12/06/2013 19.15 19.17 19.06 19.09 46,138
12/05/2013 19.2 19.26 19.03 19.07 90,289
12/04/2013 19.18 19.28 19.12 19.17 94,665
12/03/2013 19.12 19.25 19 19.16 63,192
12/02/2013 19.29 19.29 19.0196 19.08 69,959
11/29/2013 19.29 19.38 19.18 19.24 46,234
11/27/2013 18.98 19.3 18.974 19.24 91,399
11/26/2013 19.02 19.22 19 19.05 79,400
11/25/2013 19.13 19.22 19.08 19.09 71,816
11/22/2013 19.3 19.33 19.16 19.17 73,558
11/21/2013 19.05 19.26 19.0126 19.24 63,245
11/20/2013 19.16 19.24 18.95 19.05 101,254
11/19/2013 19.38 19.38 18.98 19.04 100,408
11/18/2013 19.18 19.29 19.146 19.24 61,274
11/15/2013 19.16 19.19 19.03 19.07 169,347
11/14/2013 19 19.1899 18.96 19.01 94,002
11/13/2013 18.86 18.9933 18.78 18.93 95,045
11/12/2013 19.11 19.11 18.7501 18.79 90,772
11/11/2013 19.17 19.229 19.04 19.11 49,681
11/08/2013 19.26 19.26 19.01 19.14 69,397
11/07/2013 19.46 19.49 19.1878 19.27 54,754
11/06/2013 19.36 19.44 19.29 19.39 73,943
11/05/2013 19.37 19.37 19.17 19.23 94,069
11/04/2013 19.44 19.47 19.3001 19.38 75,935
11/01/2013 19.44 19.58 19.31 19.39 77,643
10/31/2013 19.52 19.58 19.3469 19.38 83,266
10/30/2013 19.6 19.73 19.33 19.48 134,909
10/29/2013 19.56 19.67 19.4306 19.62 94,228
10/28/2013 19.58 19.59 19.39 19.5 70,535
10/25/2013 19.34 19.55 19.34 19.5 90,201
10/24/2013 19.47 19.5 19.34 19.38 103,177
10/23/2013 19.39 19.5 19.38 19.41 70,295
10/22/2013 19.26 19.53 19.26 19.53 117,403
10/21/2013 19.26 19.26 19.0328 19.15 103,291
10/18/2013 19.1 19.2899 19.1 19.19 65,188
10/17/2013 18.82 19.1 18.8 19.1 65,899
10/16/2013 18.63 18.79 18.63 18.79 52,956
10/15/2013 18.94 18.94 18.5 18.55 116,501
10/14/2013 18.97 19.08 18.79 18.85 77,972
10/11/2013 19 19 18.84 18.983 71,682
10/10/2013 18.82 18.98 18.76 18.93 78,503
10/09/2013 18.74 18.75 18.55 18.64 83,743
10/08/2013 18.79 18.81 18.6 18.61 87,254
10/07/2013 18.68 18.75 18.57 18.74 82,465
10/04/2013 18.76 18.79 18.6222 18.7 110,535
10/03/2013 18.78 18.78 18.52 18.68 85,887
10/02/2013 18.72 18.76 18.57 18.74 119,478
10/01/2013 18.76 18.77 18.6 18.72 122,749
09/30/2013 18.64 18.72 18.57 18.71 139,971
09/27/2013 18.6 18.64 18.53 18.64 146,040
09/26/2013 18.56 18.72 18.56 18.5998 107,191
09/25/2013 18.5 18.6 18.42 18.52 159,184
09/24/2013 18.32 18.5 18.3 18.5 167,334
09/23/2013 18.24 18.32 18.1901 18.26 82,499
09/20/2013 18.39 18.39 18.1301 18.22 225,719
09/19/2013 18.49 18.51 18.33 18.39 94,147
09/18/2013 18.13 18.45 18.02 18.45 151,590
09/17/2013 18.09 18.11 17.95 18.08 89,882
09/16/2013 18.35 18.38 18.02 18.06 75,494
09/13/2013 18.29 18.29 18.12 18.18 58,227
09/12/2013 18.09 18.31 18.01 18.26 55,651
09/11/2013 18.45 18.57 18.33 18.34 78,183
09/10/2013 18.59 18.59 18.36 18.47 75,385
09/09/2013 18.33 18.44 18.18 18.44 53,116
09/06/2013 18.39 18.44 18.1 18.27 69,710
09/05/2013 18.26 18.43 17.95 18.43 87,762
09/04/2013 18 18.31 18 18.16 50,142
09/03/2013 18.35 18.35 18 18 42,724
08/30/2013 18.28 18.28 18.12 18.16 51,232
08/29/2013 18.15 18.25 18.02 18.2199 89,136
08/28/2013 18.2 18.28 18.05 18.05 89,317
08/27/2013 18.29 18.319 18.061 18.09 74,922
08/26/2013 18.36 18.38 18.21 18.3 57,558
08/23/2013 18.28 18.3299 18.02 18.26 106,707
08/22/2013 18.13 18.38 18.03 18.19 87,126
08/21/2013 18.24 18.29 18.01 18.02 53,268
08/20/2013 18.25 18.3199 18.1369 18.21 86,103
08/19/2013 18.68 18.68 18.25 18.25 84,518
08/16/2013 18.58 18.6799 18.5 18.6399 84,214
08/15/2013 18.69 18.7699 18.5 18.54 104,700
08/14/2013 18.92 18.92 18.648 18.73 75,922
08/13/2013 18.75 18.94 18.75 18.84 68,297
08/12/2013 18.79 18.93 18.71 18.73 95,709
08/09/2013 18.86 19 18.7 18.76 82,042
08/08/2013 19.13 19.17 18.89 18.93 100,223
08/07/2013 19.01 19.04 18.92 18.95 61,896
08/06/2013 18.92 19.08 18.9 18.98 84,837
08/05/2013 19.26 19.34 18.93 18.94 75,229
08/02/2013 19.26 19.42 19.11 19.19 49,386
08/01/2013 19.3 19.37 19.07 19.18 78,257
07/31/2013 19.3 19.32 19.06 19.11 97,103
07/30/2013 19.37 19.45 19.15 19.19 88,431
07/29/2013 19.2 19.4 19.16 19.21 98,760
07/26/2013 19.18 19.25 19.06 19.15 57,110
07/25/2013 19.09 19.37 19.04 19.12 76,703
07/24/2013 19.31 19.39 19.05 19.05 101,697
07/23/2013 19.45 19.49 19.26 19.38 113,672
07/22/2013 19.25 19.357 19.19 19.31 86,898
07/19/2013 19.13 19.22 19.13 19.19 88,533
07/18/2013 19.24 19.39 19.16 19.19 171,382
07/17/2013 19.27 19.47 19.2601 19.31 106,203
07/16/2013 19.39 19.4 19.19 19.29 70,183
07/15/2013 19.37 19.52 19.28 19.3 118,536
07/12/2013 19.25 19.3091 19.17 19.3 74,292
07/11/2013 19.1 19.25 19.03 19.22 116,370
07/10/2013 19.06 19.1 18.9 19.02 70,111
07/09/2013 19.14 19.14 18.9 18.94 85,448
07/08/2013 18.96 19.17 18.86 18.88 121,478
07/05/2013 19.05 19.05 18.67 18.742 56,678
07/03/2013 18.78 18.969 18.6501 18.88 52,591
07/02/2013 19 19.1399 18.65 18.7 85,556
07/01/2013 18.86 19 18.8101 18.97 86,382
06/28/2013 18.49 18.81 18.38 18.71 148,147
06/27/2013 18.13 18.47 18.06 18.36 145,487
06/26/2013 18 18.36 18 18.12 150,851
06/25/2013 17.76 17.9899 17.54 17.95 233,182
06/24/2013 17.66 17.8 17.416 17.64 158,327
06/21/2013 17.87 17.87 17.43 17.68 207,508
06/20/2013 18.5 18.59 17.64 17.67 234,270
06/19/2013 18.83 18.95 18.54 18.55 90,878
06/18/2013 18.67 19.07 18.67 18.88 76,259
06/17/2013 18.65 18.96 18.64 18.73 93,500
06/14/2013 18.67 18.81 18.52 18.54 91,892
06/13/2013 18.27 18.73 18.27 18.63 138,508
06/12/2013 18.68 18.9198 18.5 18.71 165,144
06/11/2013 18.75 19.04 18.6201 18.66 143,062
06/10/2013 19.04 19.1 18.78 18.85 118,465
06/07/2013 18.66 18.95 18.57 18.95 157,616
06/06/2013 18.43 18.59 18.3 18.52 155,287
06/05/2013 18.67 18.75 18.31 18.38 160,230
06/04/2013 18.75 18.96 18.46 18.62 171,206
06/03/2013 19.07 19.07 18.6 18.68 215,937
05/31/2013 19.25 19.27 19.02 19.12 148,099
05/30/2013 19.29 19.6 19.16 19.25 161,577
05/29/2013 19.6 19.64 19.3 19.3899 201,394
05/28/2013 19.92 19.98 19.6 19.6 176,541
05/24/2013 19.84 19.91 19.71 19.86 130,605
05/23/2013 19.74 19.92 19.73 19.88 217,815
05/22/2013 20.3 20.41 19.9915 20.06 189,258
05/21/2013 20.1 20.33 20.1 20.19 231,119
05/20/2013 20.14 20.19 19.99 20.01 205,746
05/17/2013 20.13 20.16 20.03 20.11 155,157
05/16/2013 20.11 20.1561 20.03 20.11 137,121
05/15/2013 20.05 20.17 20.03 20.13 205,769
05/14/2013 19.95 20.1 19.95 20.09 154,125
05/13/2013 20.1 20.1 19.92 19.96 164,770
05/10/2013 20.17 20.2299 19.96 20.03 124,403
05/09/2013 20.06 20.17 20.0499 20.17 267,593
05/08/2013 20.09 20.09 19.9 20.04 204,966
05/07/2013 19.94 20.1 19.94 20.0818 174,995
05/06/2013 20.09 20.0955 19.94 19.97 104,894
05/03/2013 20 20.11 19.9601 20.08 136,067
05/02/2013 19.78 20 19.53 19.96 126,063
05/01/2013 19.98 20.1 19.85 19.9 214,382
04/30/2013 19.89 20 19.83 20 198,694
04/29/2013 19.94 20 19.89 19.96 152,573
04/26/2013 19.46 19.95 19.38 19.91 124,526
04/25/2013 19.84 19.98 19.83 19.9 186,792
04/24/2013 19.68 19.9 19.68 19.86 139,980
04/23/2013 19.66 19.862 19.52 19.68 236,118
04/22/2013 19.28 19.98 19.2 19.55 195,304
04/19/2013 19.57 19.8 19.4625 19.74 174,654
04/18/2013 19.19 19.57 19.19 19.53 130,058
04/17/2013 19.49 19.5 19.05 19.2 147,017
04/16/2013 19.41 19.5888 19.21 19.28 135,030
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 your brokers before you trade


Want to trade FX?