5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
+8.52%
3 MONTH PERFORMANCE
+9.61%
6 MONTH PERFORMANCE
+12.73%
YEAR-TO-DATE PERFORMANCE
+12.20%
1 YEAR PERFORMANCE
+19.63%
Duff & Phelps Utility and Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.48 | $14.24 (-1.66%) | $14.48 | $14.22 | 127.72 K | $521.93 M |
| 02/17/2026 | $14.60 | $14.44 (-1.1%) | $14.60 | $14.44 | 159.30 K | $529.26 M |
| 02/13/2026 | $14.37 | $14.56 (1.32%) | $14.68 | $14.37 | 192.00 K | $533.65 M |
| 02/12/2026 | $14.30 | $14.37 (0.49%) | $14.47 | $14.30 | 103.40 K | $526.69 M |
| 02/11/2026 | $14.10 | $14.24 (0.99%) | $14.25 | $14.09 | 98.68 K | $521.93 M |
| 02/10/2026 | $14.02 | $14.04 (0.14%) | $14.16 | $13.96 | 140.24 K | $514.60 M |
| 02/09/2026 | $13.79 | $13.94 (1.09%) | $13.96 | $13.72 | 65.81 K | $510.93 M |
| 02/06/2026 | $13.68 | $13.79 (0.8%) | $13.87 | $13.68 | 76.74 K | $505.43 M |
| 02/05/2026 | $13.65 | $13.68 (0.22%) | $13.75 | $13.61 | 67.40 K | $501.40 M |
| 02/04/2026 | $13.57 | $13.62 (0.37%) | $13.66 | $13.48 | 102.90 K | $499.20 M |
| 02/03/2026 | $13.36 | $13.54 (1.35%) | $13.58 | $13.36 | 159.24 K | $496.27 M |
| 02/02/2026 | $13.42 | $13.36 (-0.45%) | $13.52 | $13.31 | 111.30 K | $489.67 M |
| 01/30/2026 | $13.50 | $13.42 (-0.59%) | $13.51 | $13.33 | 57.00 K | $491.87 M |
| 01/29/2026 | $13.48 | $13.55 (0.52%) | $13.59 | $13.43 | 88.90 K | $496.64 M |
| 01/28/2026 | $13.50 | $13.47 (-0.22%) | $13.57 | $13.44 | 86.50 K | $493.70 M |
| 01/27/2026 | $13.26 | $13.43 (1.28%) | $13.48 | $13.26 | 74.02 K | $492.24 M |
| 01/26/2026 | $13.17 | $13.26 (0.68%) | $13.35 | $13.17 | 90.20 K | $486.01 M |
| 01/23/2026 | $13.12 | $13.11 (-0.08%) | $13.16 | $13.10 | 63.72 K | $480.51 M |
| 01/22/2026 | $13.19 | $13.14 (-0.38%) | $13.19 | $13.10 | 121.70 K | $481.61 M |
| 01/21/2026 | $13.12 | $13.18 (0.46%) | $13.18 | $13.11 | 58.00 K | $483.07 M |
| 01/20/2026 | $13.09 | $13.12 (0.23%) | $13.20 | $13.08 | 83.50 K | $480.88 M |
| 01/16/2026 | $13.11 | $13.14 (0.23%) | $13.18 | $12.92 | 151.18 K | $481.61 M |
| 01/15/2026 | $13.02 | $13.11 (0.69%) | $13.13 | $12.99 | 77.30 K | $480.51 M |
| 01/14/2026 | $12.85 | $12.99 (1.09%) | $13.07 | $12.85 | 70.32 K | $476.11 M |
| 01/13/2026 | $12.85 | $12.90 (0.39%) | $12.94 | $12.83 | 57.32 K | $472.81 M |
| 01/12/2026 | $12.89 | $12.86 (-0.23%) | $12.98 | $12.83 | 92.30 K | $471.35 M |
| 01/09/2026 | $12.86 | $12.91 (0.39%) | $12.98 | $12.81 | 86.23 K | $473.18 M |
| 01/08/2026 | $12.80 | $12.78 (-0.16%) | $12.89 | $12.75 | 106.30 K | $468.41 M |
| 01/07/2026 | $12.85 | $12.67 (-1.4%) | $12.88 | $12.67 | 90.62 K | $464.38 M |
| 01/06/2026 | $12.82 | $12.81 (-0.08%) | $12.88 | $12.75 | 93.60 K | $469.51 M |
| 01/05/2026 | $12.92 | $12.79 (-1.01%) | $12.92 | $12.63 | 98.01 K | $468.78 M |
| 01/02/2026 | $12.66 | $12.88 (1.74%) | $12.95 | $12.65 | 121.60 K | $472.08 M |
| 12/31/2025 | $12.79 | $12.71 (-0.63%) | $12.80 | $12.64 | 74.80 K | $465.85 M |
| 12/30/2025 | $12.76 | $12.85 (0.71%) | $12.90 | $12.71 | 78.82 K | $470.98 M |
| 12/29/2025 | $12.88 | $12.79 (-0.7%) | $12.88 | $12.79 | 88.50 K | $468.78 M |
| 12/26/2025 | $12.78 | $12.82 (0.31%) | $12.88 | $12.77 | 69.84 K | $469.88 M |
| 12/24/2025 | $12.86 | $12.80 (-0.47%) | $12.86 | $12.79 | 47.64 K | $469.15 M |
| 12/23/2025 | $12.60 | $12.86 (2.06%) | $12.95 | $12.60 | 59.30 K | $471.35 M |
| 12/22/2025 | $12.62 | $12.66 (0.32%) | $12.80 | $12.58 | 80.91 K | $464.02 M |
| 12/19/2025 | $12.66 | $12.66 (0%) | $12.77 | $12.65 | 83.80 K | $468.14 M |
| 12/18/2025 | $12.58 | $12.71 (1.03%) | $12.77 | $12.58 | 63.33 K | $469.99 M |
| 12/17/2025 | $12.55 | $12.60 (0.4%) | $12.67 | $12.55 | 58.80 K | $465.92 M |
| 12/16/2025 | $12.62 | $12.60 (-0.16%) | $12.67 | $12.55 | 79.30 K | $465.92 M |
| 12/15/2025 | $12.56 | $12.61 (0.4%) | $12.69 | $12.55 | 59.84 K | $466.29 M |
| 12/12/2025 | $12.55 | $12.55 (0%) | $12.64 | $12.53 | 137.84 K | $464.07 M |
| 12/11/2025 | $12.60 | $12.55 (-0.4%) | $12.69 | $12.55 | 90.80 K | $464.07 M |
| 12/10/2025 | $12.75 | $12.63 (-0.94%) | $12.76 | $12.57 | 66.84 K | $467.03 M |
| 12/09/2025 | $12.70 | $12.72 (0.16%) | $12.88 | $12.69 | 69.00 K | $470.36 M |
| 12/08/2025 | $12.91 | $12.62 (-2.25%) | $12.93 | $12.62 | 80.60 K | $466.66 M |
| 12/05/2025 | $12.94 | $12.93 (-0.08%) | $13.03 | $12.90 | 74.21 K | $478.13 M |
| 12/04/2025 | $12.92 | $12.88 (-0.31%) | $13.01 | $12.84 | 117.40 K | $476.28 M |
| 12/03/2025 | $12.92 | $12.90 (-0.15%) | $13.02 | $12.80 | 114.92 K | $477.02 M |
| 12/02/2025 | $13.10 | $12.88 (-1.68%) | $13.16 | $12.87 | 72.92 K | $476.28 M |
| 12/01/2025 | $13.09 | $13.05 (-0.31%) | $13.16 | $13.05 | 85.04 K | $482.56 M |
| 11/28/2025 | $13.08 | $13.15 (0.54%) | $13.23 | $13.02 | 44.93 K | $486.26 M |
| 11/26/2025 | $13.06 | $13.13 (0.54%) | $13.19 | $13.02 | 58.24 K | $485.52 M |
| 11/25/2025 | $13.06 | $13.04 (-0.15%) | $13.09 | $12.91 | 101.00 K | $482.19 M |
| 11/24/2025 | $12.97 | $13.03 (0.46%) | $13.09 | $12.91 | 72.30 K | $481.82 M |
| 11/21/2025 | $13.02 | $12.96 (-0.46%) | $13.12 | $12.96 | 29.70 K | $479.23 M |
| 11/20/2025 | $13.01 | $12.96 (-0.38%) | $13.18 | $12.95 | 73.14 K | $479.23 M |
| 11/19/2025 | $13.13 | $13.01 (-0.91%) | $13.26 | $12.99 | 86.40 K | $481.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
