Stockscreener 앱 받기
11.77
0.43%
0.048
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 |
|---|---|---|---|---|---|
| 2025-02-07 | $11.84 | $11.72 | $0.12 | 80,348.0 | +0.38% |
| 2025-02-06 | $11.82 | $11.70 | $0.1198 | 46,762.0 | -0.68% |
| 2025-02-05 | $11.82 | $11.74 | $0.0737 | 49,528.0 | +0.25% |
| 2025-02-04 | $11.81 | $11.62 | $0.1899 | 63,502.0 | +0.34% |
| 2025-02-03 | $11.83 | $11.67 | $0.16 | 54,928.0 | -0.42% |
| 2025-01-31 | $11.91 | $11.77 | $0.14 | 63,521.0 | -0.17% |
| 2025-01-30 | $11.98 | $11.77 | $0.21 | 71,891.0 | +0.51% |
| 2025-01-29 | $11.89 | $11.74 | $0.15 | 89,618.0 | +0.17% |
| 2025-01-28 | $11.88 | $11.68 | $0.1999 | 81,865.0 | +0.00% |
| 2025-01-27 | $11.87 | $11.65 | $0.22 | 179,632.0 | -1.35% |
| 2025-01-24 | $11.92 | $11.82 | $0.10 | 78,415.0 | +0.68% |
| 2025-01-23 | $11.95 | $11.73 | $0.2246 | 76,630.0 | -1.01% |
| 2025-01-22 | $12.07 | $11.88 | $0.19 | 104,588.0 | -1.08% |
| 2025-01-21 | $12.15 | $11.94 | $0.2095 | 138,294.0 | +0.92% |
| 2025-01-17 | $11.99 | $11.83 | $0.1606 | 85,561.0 | +1.19% |
| 2025-01-16 | $11.81 | $11.54 | $0.27 | 81,512.0 | +2.43% |
| 2025-01-15 | $11.62 | $11.46 | $0.1599 | 75,575.0 | +1.32% |
| 2025-01-14 | $11.62 | $11.28 | $0.34 | 64,407.0 | +0.26% |
| 2025-01-13 | $11.48 | $11.25 | $0.2342 | 108,121.0 | -0.96% |
| 2025-01-10 | $11.64 | $11.39 | $0.2499 | 116,578.0 | -0.35% |
| 2025-01-08 | $11.50 | $11.32 | $0.1785 | 112,320.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $11.84 | $11.62 | $0.22 | 295,068.0 | -0.13% |
| 2025-01 | $12.15 | $11.25 | $0.9037 | 1,829,717.0 | +0.77% |
Duff Phelps Utility And Infrastructure Fund Inc 주식 (DPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.48 | $11.10 | $1.38 | 1,892,852.0 | -6.01% |
| 2024-11 | $12.50 | $11.11 | $1.39 | 2,160,698.0 | +8.90% |
| 2024-10 | $11.88 | $11.27 | $0.61 | 2,235,342.0 | -2.39% |
| 2024-09 | $11.84 | $11.05 | $0.79 | 2,929,787.0 | +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% |
1.53%
자본화:
|
볼륨(24시간):