Stockscreener 앱 받기
12.47
0.97%
0.12
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $12.50 | $12.36 | $0.139 | 133,903.0 | +0.97% |
| 2024-11-26 | $12.37 | $12.22 | $0.15 | 99,185.0 | +1.06% |
| 2024-11-25 | $12.30 | $12.19 | $0.11 | 135,501.0 | +0.00% |
| 2024-11-22 | $12.25 | $12.07 | $0.1812 | 123,711.0 | +0.49% |
| 2024-11-21 | $12.19 | $12.02 | $0.17 | 204,058.0 | +0.83% |
| 2024-11-20 | $12.06 | $12.02 | $0.04 | 100,346.0 | +0.33% |
| 2024-11-19 | $12.09 | $11.96 | $0.1249 | 153,392.0 | -0.33% |
| 2024-11-18 | $12.09 | $11.78 | $0.309 | 130,044.0 | +2.03% |
| 2024-11-15 | $11.88 | $11.73 | $0.15 | 85,317.0 | +0.00% |
| 2024-11-14 | $11.90 | $11.68 | $0.22 | 56,029.0 | +0.85% |
| 2024-11-13 | $11.94 | $11.66 | $0.2808 | 81,873.0 | -1.01% |
| 2024-11-12 | $11.95 | $11.82 | $0.125 | 134,529.0 | -0.42% |
| 2024-11-11 | $11.89 | $11.69 | $0.20 | 99,287.0 | +1.97% |
| 2024-11-08 | $11.69 | $11.44 | $0.2511 | 77,206.0 | +1.30% |
| 2024-11-07 | $11.54 | $11.40 | $0.14 | 107,386.0 | +0.70% |
| 2024-11-06 | $11.51 | $11.39 | $0.12 | 96,020.0 | +0.88% |
| 2024-11-05 | $11.34 | $11.20 | $0.14 | 87,318.0 | +1.34% |
| 2024-11-04 | $11.26 | $11.11 | $0.1535 | 110,944.0 | -0.53% |
| 2024-11-01 | $11.54 | $11.21 | $0.33 | 108,518.0 | -1.92% |
| 2024-10-31 | $11.51 | $11.33 | $0.18 | 72,673.0 | +0.79% |
| 2024-10-30 | $11.59 | $11.32 | $0.27 | 73,534.0 | -0.79% |
| 2024-10-29 | $11.62 | $11.42 | $0.2029 | 109,571.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $12.50 | $11.11 | $1.39 | 2,258,470.0 | +8.81% |
| 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% |
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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):