Quantcast

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

DPG 
$14
*  
0.06
0.43%
Get DPG Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading DPG now
Exchange:NYSE

Community Rating:
View:    DPG After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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 14.01 14.15 13.95 14 72,486
10/18/2018 13.9 14.05 13.86 13.94 71,918
10/17/2018 13.96 14.0034 13.86 13.94 76,150
10/16/2018 13.87 14.06 13.87 14.04 72,948
10/15/2018 13.76 13.8999 13.72 13.81 74,169
10/12/2018 13.91 13.9333 13.7541 13.85 72,583
10/11/2018 14 14.0899 13.71 13.81 132,623
10/10/2018 14.31 14.4442 14.05 14.1 109,918
10/09/2018 14.3 14.4 14.2501 14.38 124,786
10/08/2018 14.31 14.3817 14.25 14.38 74,884
10/05/2018 14.25 14.42 14.24 14.42 91,436
10/04/2018 14.42 14.525 14.22 14.31 69,634
10/03/2018 14.83 14.83 14.47 14.54 88,318
10/02/2018 14.61 14.75 14.6 14.75 72,889
10/01/2018 14.48 14.79 14.46 14.67 94,986
09/28/2018 14.29 14.52 14.26 14.51 146,516
09/27/2018 14.23 14.3 14.19 14.26 93,117
09/26/2018 14.27 14.36 14.18 14.26 86,151
09/25/2018 14.31 14.35 14.14 14.24 96,615
09/24/2018 14.44 14.5 14.32 14.33 114,481
09/21/2018 14.64 14.713 14.41 14.42 97,774
09/20/2018 14.46 14.65 14.4 14.65 75,232
09/19/2018 14.63 14.702 14.4 14.45 118,789
09/18/2018 14.57 14.9 14.57 14.68 111,324
09/17/2018 14.58 14.6717 14.56 14.6 80,199
09/14/2018 14.79 14.83 14.61 14.63 90,956
09/13/2018 15.1 15.2128 15.1 15.15 119,967
09/12/2018 15.08 15.2 15.08 15.14 77,340
09/11/2018 14.93 15.19 14.93 15.1 119,607
09/10/2018 14.99 15.04 14.99 15.04 98,836
09/07/2018 15.12 15.12 14.95 14.99 130,029
09/06/2018 15.14 15.1827 15.07 15.08 85,661
09/05/2018 15.28 15.38 15.13 15.13 70,953
09/04/2018 15.4 15.4 15.18 15.24 109,708
08/31/2018 15.43 15.46 15.35 15.41 82,028
08/30/2018 15.5 15.522 15.33 15.45 67,252
08/29/2018 15.49 15.5 15.39 15.49 50,328
08/28/2018 15.36 15.5 15.33 15.4 69,783
08/27/2018 15.46 15.6 15.36 15.36 69,687
08/24/2018 15.35 15.459 15.34 15.44 106,494
08/23/2018 15.69 15.74 15.36 15.36 133,890
08/22/2018 15.63 15.7 15.62 15.64 132,530
08/21/2018 15.42 15.67 15.42 15.59 65,081
08/20/2018 15.3 15.4889 15.3 15.42 45,738
08/17/2018 15.28 15.38 15.27 15.38 32,466
08/16/2018 15.22 15.32 15.22 15.29 43,281
08/15/2018 15.21 15.27 15.1364 15.26 86,090
08/14/2018 15.25 15.29 15.235 15.27 55,009
08/13/2018 15.27 15.36 15.2 15.2 51,519
08/10/2018 15.29 15.4 15.29 15.36 77,117
08/09/2018 15.22 15.33 15.1552 15.3 80,421
08/08/2018 15.31 15.3164 15.2 15.3 59,548
08/07/2018 15.35 15.3725 15.22 15.32 63,310
08/06/2018 15.25 15.364 15.205 15.3 95,104
08/03/2018 15.12 15.36 15.08 15.33 152,697
08/02/2018 14.9 15.16 14.9 15.13 90,317
08/01/2018 14.91 15 14.85 15 85,417
07/31/2018 14.86 14.98 14.85 14.97 65,767
07/30/2018 14.91 14.999 14.81 14.89 97,279
07/27/2018 14.96 15.0467 14.9 14.9 91,724
07/26/2018 14.9 15.1327 14.9 15.02 163,365
07/25/2018 14.67 14.93 14.67 14.9 88,880
07/24/2018 14.82 14.8537 14.66 14.69 99,833
07/23/2018 14.7 14.82 14.7 14.79 87,794
07/20/2018 14.85 14.93 14.74 14.74 82,365
07/19/2018 14.71 14.92 14.71 14.91 88,308
07/18/2018 14.62 14.7 14.6113 14.66 68,320
*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?

Smart Portfolio