Stockscreener 앱 받기
13.12
0.68%
-0.09
시간 외 거래:
13.11
-0.010
-0.08%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $13.28 | $13.10 | $0.18 | 82,514.0 | -0.68% |
| 2025-10-09 | $13.28 | $13.15 | $0.13 | 78,156.0 | +0.23% |
| 2025-10-08 | $13.22 | $13.07 | $0.15 | 82,940.0 | +0.08% |
| 2025-10-07 | $13.20 | $13.02 | $0.18 | 79,919.0 | +0.61% |
| 2025-10-06 | $13.10 | $13.00 | $0.10 | 68,526.0 | +0.69% |
| 2025-10-03 | $13.04 | $12.90 | $0.14 | 46,666.0 | +0.62% |
| 2025-10-02 | $13.02 | $12.85 | $0.1693 | 33,107.0 | -0.69% |
| 2025-10-01 | $13.02 | $12.91 | $0.1053 | 82,347.0 | +0.77% |
| 2025-09-30 | $12.91 | $12.75 | $0.1627 | 103,269.0 | +0.78% |
| 2025-09-29 | $12.82 | $12.66 | $0.16 | 78,487.0 | +1.03% |
| 2025-09-26 | $12.69 | $12.66 | $0.03 | 67,615.0 | +0.71% |
| 2025-09-25 | $12.65 | $12.52 | $0.13 | 102,030.0 | +0.40% |
| 2025-09-24 | $12.58 | $12.52 | $0.0617 | 93,715.0 | +0.56% |
| 2025-09-23 | $12.49 | $12.43 | $0.065 | 123,234.0 | +0.48% |
| 2025-09-22 | $12.59 | $12.36 | $0.2289 | 80,096.0 | +0.00% |
| 2025-09-19 | $12.44 | $12.39 | $0.045 | 67,861.0 | -0.16% |
| 2025-09-18 | $12.47 | $12.41 | $0.065 | 95,085.0 | -0.08% |
| 2025-09-17 | $12.55 | $12.41 | $0.14 | 80,443.0 | -0.24% |
| 2025-09-16 | $12.58 | $12.45 | $0.13 | 89,343.0 | -0.56% |
| 2025-09-15 | $12.65 | $12.54 | $0.11 | 82,065.0 | -0.48% |
| 2025-09-12 | $12.67 | $12.58 | $0.092 | 49,883.0 | +0.24% |
| 2025-09-11 | $12.67 | $12.52 | $0.1471 | 93,650.0 | +0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.28 | $12.85 | $0.4293 | 636,689.0 | +1.63% |
| 2025-09 | $12.91 | $12.36 | $0.55 | 1,722,233.0 | +1.18% |
| 2025-08 | $12.90 | $12.34 | $0.5599 | 1,779,283.0 | +2.90% |
| 2025-07 | $12.68 | $12.13 | $0.55 | 1,884,204.0 | -0.08% |
| 2025-06 | $12.46 | $11.97 | $0.49 | 1,430,182.0 | +1.22% |
| 2025-05 | $12.55 | $11.85 | $0.70 | 1,757,135.0 | +0.33% |
| 2025-04 | $12.34 | $10.45 | $1.89 | 2,450,671.0 | -0.08% |
| 2025-03 | $12.26 | $11.21 | $1.05 | 2,019,597.0 | +2.69% |
| 2025-02 | $12.13 | $11.62 | $0.51 | 1,313,477.0 | +1.10% |
| 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% |
1.87%
자본화:
|
볼륨(24시간):