Stockscreener 앱 받기
13.26
0.91%
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $13.34 | $13.21 | $0.13 | 82,512.0 | +0.91% |
| 2026-10-15 | $13.22 | $13.10 | $0.125 | 76,189.0 | +0.08% |
| 2026-10-14 | $13.25 | $13.08 | $0.17 | 82,280.0 | -0.61% |
| 2026-10-13 | $13.24 | $13.05 | $0.19 | 113,981.0 | +0.76% |
| 2026-10-12 | $13.14 | $12.99 | $0.15 | 65,198.0 | +0.77% |
| 2026-10-09 | $13.07 | $12.86 | $0.215 | 111,042.0 | +0.77% |
| 2026-10-08 | $13.00 | $12.88 | $0.12 | 39,908.0 | -0.77% |
| 2026-10-07 | $13.04 | $12.97 | $0.0699 | 61,436.0 | -0.31% |
| 2026-10-06 | $13.09 | $12.83 | $0.2604 | 84,486.0 | +1.64% |
| 2026-10-05 | $12.85 | $12.73 | $0.12 | 99,609.0 | +0.08% |
| 2026-10-02 | $12.91 | $12.70 | $0.21 | 98,227.0 | +1.18% |
| 2026-10-01 | $12.80 | $12.64 | $0.16 | 136,844.0 | -1.09% |
| 2026-09-30 | $12.98 | $12.73 | $0.25 | 149,640.0 | -0.70% |
| 2026-09-29 | $13.00 | $12.76 | $0.24 | 82,697.0 | +0.94% |
| 2026-09-28 | $12.87 | $12.75 | $0.1242 | 109,557.0 | -1.01% |
| 2026-09-25 | $12.97 | $12.80 | $0.175 | 101,453.0 | -0.15% |
| 2026-09-24 | $13.04 | $12.87 | $0.17 | 85,360.0 | -0.46% |
| 2026-09-23 | $13.48 | $12.98 | $0.50 | 258,963.0 | -2.77% |
| 2026-09-22 | $13.46 | $13.31 | $0.15 | 69,627.0 | -0.52% |
| 2026-09-21 | $13.69 | $13.42 | $0.2663 | 92,665.0 | -0.30% |
| 2026-09-18 | $13.54 | $13.39 | $0.15 | 41,753.0 | -0.52% |
| 2026-09-17 | $13.68 | $13.52 | $0.16 | 72,750.0 | +0.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.34 | $12.64 | $0.70 | 1,051,712.0 | +3.43% |
| 2026-09 | $14.45 | $12.73 | $1.71 | 1,775,159.0 | -11.10% |
| 2026-08 | $14.90 | $14.36 | $0.54 | 1,003,439.0 | -0.41% |
| 2026-07 | $15.10 | $14.37 | $0.7299 | 1,260,054.0 | -2.43% |
| 2026-06 | $14.88 | $14.05 | $0.83 | 1,438,480.0 | +3.70% |
| 2026-05 | $15.09 | $14.12 | $0.97 | 1,811,240.0 | -4.15% |
| 2026-04 | $15.15 | $14.30 | $0.8465 | 1,580,300.0 | +3.39% |
| 2026-03 | $14.96 | $14.00 | $0.96 | 1,964,873.0 | -2.10% |
| 2026-02 | $14.90 | $13.31 | $1.59 | 2,215,826.0 | +9.91% |
| 2026-01 | $13.59 | $12.63 | $0.9615 | 1,768,015.0 | +5.59% |
Duff Phelps Utility And Infrastructure Fund Inc 주식 (DPG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.16 | $12.53 | $0.63 | 1,679,423.0 | -2.28% |
| 2025-11 | $13.29 | $12.70 | $0.59 | 1,363,389.0 | +1.15% |
| 2025-10 | $13.38 | $12.85 | $0.5292 | 1,458,892.0 | +0.70% |
| 2025-09 | $12.91 | $12.36 | $0.55 | 1,722,285.0 | +1.18% |
| 2025-08 | $12.90 | $12.34 | $0.5599 | 1,779,735.0 | +2.90% |
| 2025-07 | $12.70 | $12.13 | $0.57 | 1,925,602.0 | -0.08% |
| 2025-06 | $12.46 | $11.97 | $0.49 | 1,430,182.0 | +1.22% |
| 2025-05 | $12.55 | $11.85 | $0.70 | 1,757,361.0 | +0.33% |
| 2025-04 | $12.34 | $10.45 | $1.89 | 2,468,866.0 | -0.08% |
| 2025-03 | $12.26 | $11.21 | $1.05 | 2,093,086.0 | +2.69% |
| 2025-02 | $12.13 | $11.62 | $0.51 | 1,317,572.0 | +1.10% |
| 2025-01 | $12.15 | $11.25 | $0.9037 | 1,829,718.0 | +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 | 1,894,359.0 | -6.01% |
| 2024-11 | $12.50 | $11.11 | $1.39 | 2,161,661.0 | +8.90% |
| 2024-10 | $11.88 | $11.27 | $0.61 | 2,235,342.0 | -2.39% |
| 2024-09 | $11.84 | $11.05 | $0.79 | 2,930,138.0 | +5.86% |
| 2024-08 | $11.13 | $9.84 | $1.29 | 2,991,626.0 | +5.22% |
| 2024-07 | $10.62 | $9.73 | $0.89 | 2,083,883.0 | +7.22% |
| 2024-06 | $10.22 | $9.48 | $0.74 | 2,069,533.0 | -1.70% |
| 2024-05 | $10.29 | $9.26 | $1.03 | 3,094,969.0 | +7.53% |
| 2024-04 | $9.59 | $8.73 | $0.86 | 2,916,213.0 | -2.72% |
| 2024-03 | $9.61 | $9.04 | $0.57 | 3,079,882.0 | +4.94% |
| 2024-02 | $9.22 | $8.70 | $0.52 | 2,736,162.0 | +2.13% |
| 2024-01 | $9.63 | $8.82 | $0.81 | 3,215,207.0 | -2.73% |
1.94%
1.06%
자본화:
|
볼륨(24시간):