Stockscreener 앱 받기
11.74
0.84%
0.098
시간 외 거래:
11.74
Duff Phelps Utility And Infrastructure Fund Inc 주식 (DPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $11.84 | $11.60 | $0.24 | 152,179.0 | +0.84% |
| 2024-09-27 | $11.66 | $11.60 | $0.06 | 126,905.0 | +0.02% |
| 2024-09-26 | $11.83 | $11.63 | $0.20 | 113,190.0 | -1.27% |
| 2024-09-25 | $11.83 | $11.70 | $0.1255 | 125,864.0 | +0.17% |
| 2024-09-24 | $11.79 | $11.65 | $0.14 | 130,377.0 | +0.77% |
| 2024-09-23 | $11.69 | $11.51 | $0.18 | 117,482.0 | +1.48% |
| 2024-09-20 | $11.60 | $11.49 | $0.11 | 98,934.0 | +0.17% |
| 2024-09-19 | $11.68 | $11.41 | $0.2649 | 223,399.0 | -1.03% |
| 2024-09-18 | $11.68 | $11.55 | $0.13 | 148,715.0 | -0.34% |
| 2024-09-17 | $11.68 | $11.55 | $0.1272 | 197,451.0 | +0.78% |
| 2024-09-16 | $11.58 | $11.51 | $0.07 | 86,885.0 | +0.43% |
| 2024-09-13 | $11.52 | $11.45 | $0.07 | 123,151.0 | +0.79% |
| 2024-09-12 | $11.44 | $11.35 | $0.09 | 108,463.0 | +0.09% |
| 2024-09-11 | $11.42 | $11.25 | $0.17 | 156,137.0 | +0.26% |
| 2024-09-10 | $11.44 | $11.31 | $0.125 | 175,329.0 | +0.31% |
| 2024-09-09 | $11.39 | $11.31 | $0.08 | 272,284.0 | +0.22% |
| 2024-09-06 | $11.37 | $11.29 | $0.085 | 152,170.0 | +0.27% |
| 2024-09-05 | $11.32 | $11.25 | $0.0699 | 125,364.0 | +0.18% |
| 2024-09-04 | $11.29 | $11.21 | $0.075 | 116,577.0 | +1.08% |
Duff Phelps Utility And Infrastructure Fund Inc 주식 (DPG) 연도별 가격 이력
이 심층 분석에서는 Duff Phelps Utility And Infrastructure Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Duff Phelps Utility And Infrastructure Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Duff Phelps Utility And Infrastructure Fund Inc 주식 (DPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $11.84 | $11.05 | $0.79 | 3,081,966.0 | +5.86% |
| 2024-08 | $11.13 | $9.84 | $1.29 | 2,991,155.0 | +5.22% |
| 2024-07 | $10.62 | $9.73 | $0.89 | 2,083,782.0 | +7.22% |
| 2024-06 | $10.22 | $9.48 | $0.74 | 2,069,064.0 | -1.70% |
| 2024-05 | $10.29 | $9.26 | $1.03 | 3,094,949.0 | +7.53% |
| 2024-04 | $9.59 | $8.73 | $0.86 | 2,915,676.0 | -2.72% |
| 2024-03 | $9.61 | $9.04 | $0.57 | 3,079,382.0 | +4.94% |
| 2024-02 | $9.22 | $8.70 | $0.52 | 2,735,036.0 | +2.13% |
| 2024-01 | $9.63 | $8.82 | $0.81 | 3,213,346.0 | -2.73% |
Duff Phelps Utility And Infrastructure Fund Inc 주식 (DPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.70 | $9.02 | $0.6837 | 3,660,515.0 | -3.78% |
| 2023-11 | $9.59 | $8.30 | $1.29 | 3,925,147.0 | +15.24% |
| 2023-10 | $9.04 | $7.90 | $1.14 | 4,154,136.0 | -4.06% |
| 2023-09 | $9.46 | $8.47 | $0.9943 | 3,540,660.0 | -8.40% |
| 2023-08 | $10.04 | $9.38 | $0.66 | 3,367,167.0 | -6.46% |
| 2023-07 | $10.23 | $9.70 | $0.53 | 3,302,156.0 | +3.39% |
| 2023-06 | $13.04 | $9.30 | $3.74 | 6,528,156.0 | -19.12% |
| 2023-05 | $12.81 | $11.85 | $0.96 | 1,424,149.0 | -5.65% |
| 2023-04 | $13.58 | $12.50 | $1.08 | 1,193,814.0 | -4.35% |
| 2023-03 | $14.09 | $11.97 | $2.12 | 2,643,788.0 | -2.34% |
| 2023-02 | $14.25 | $13.40 | $0.85 | 1,257,312.0 | -2.78% |
| 2023-01 | $14.29 | $13.35 | $0.94 | 1,385,920.0 | +3.92% |
Duff Phelps Utility And Infrastructure Fund Inc 주식 (DPG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.92 | $12.66 | $1.26 | 2,095,454.0 | -0.66% |
| 2022-11 | $13.92 | $13.00 | $0.92 | 1,251,399.0 | +2.56% |
| 2022-10 | $13.86 | $12.03 | $1.83 | 1,560,001.0 | +3.59% |
| 2022-09 | $15.59 | $12.65 | $2.94 | 1,817,655.0 | -12.57% |
| 2022-08 | $15.37 | $14.44 | $0.93 | 1,431,226.0 | +0.62% |
| 2022-07 | $14.71 | $13.10 | $1.61 | 1,220,921.0 | +4.68% |
| 2022-06 | $15.43 | $12.51 | $2.92 | 2,588,678.0 | -9.09% |
| 2022-05 | $15.68 | $14.00 | $1.68 | 1,737,851.0 | +7.45% |
| 2022-04 | $15.50 | $14.20 | $1.30 | 1,610,811.0 | -6.26% |
| 2022-03 | $15.30 | $14.00 | $1.30 | 2,720,185.0 | +4.19% |
| 2022-02 | $14.73 | $13.79 | $0.9405 | 2,064,012.0 | +0.62% |
| 2022-01 | $14.57 | $13.44 | $1.13 | 1,927,415.0 | +0.35% |
0.65%
1.79%
자본화:
|
볼륨(24시간):