Duff & Phelps Global Utility Income Fund Inc

DPG
🏛️ 美国 →
12.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.19 9.25 9.10 9.17 0.3M
2023-12-28 9.16 9.25 9.16 9.20 0.3M
2023-12-27 9.20 9.24 9.14 9.20 0.3M
2023-12-26 9.07 9.21 9.07 9.18 0.2M
2023-12-22 9.04 9.20 9.04 9.11 0.2M
2023-12-21 9.10 9.16 9.02 9.06 0.3M
2023-12-20 9.27 9.31 9.13 9.13 0.2M
2023-12-19 9.25 9.29 9.20 9.26 0.2M
2023-12-18 9.30 9.34 9.25 9.25 0.2M
2023-12-15 9.50 9.50 9.20 9.32 0.2M
2023-12-14 9.58 9.63 9.48 9.52 0.2M
2023-12-13 9.33 9.62 9.29 9.60 0.2M
2023-12-12 9.43 9.43 9.30 9.32 0.1M
2023-12-11 9.38 9.42 9.35 9.38 0.1M
2023-12-08 9.40 9.48 9.35 9.38 0.1M
2023-12-07 9.52 9.52 9.40 9.40 0.1M
2023-12-06 9.59 9.59 9.48 9.49 0.1M
2023-12-05 9.69 9.69 9.53 9.54 0.1M
2023-12-04 9.61 9.70 9.60 9.63 0.2M
2023-12-01 9.53 9.70 9.53 9.64 0.2M
2023-11-30 9.50 9.54 9.42 9.53 0.2M
2023-11-29 9.50 9.59 9.44 9.47 0.2M
2023-11-28 9.39 9.55 9.38 9.50 0.3M
2023-11-27 9.46 9.46 9.32 9.42 0.2M
2023-11-24 9.17 9.33 9.16 9.32 0.1M
2023-11-22 9.13 9.20 9.09 9.19 0.1M
2023-11-21 9.12 9.17 9.09 9.14 0.1M
2023-11-20 9.14 9.20 9.10 9.13 0.1M
2023-11-17 9.05 9.18 9.05 9.17 0.1M
2023-11-16 8.90 9.06 8.90 9.03 0.2M
2023-11-15 8.94 9.07 8.86 8.89 0.2M
2023-11-14 8.73 8.97 8.68 8.95 0.1M
2023-11-13 8.59 8.62 8.56 8.59 0.1M
2023-11-10 8.51 8.61 8.48 8.57 0.1M
2023-11-09 8.64 8.64 8.47 8.49 0.2M
2023-11-08 8.59 8.61 8.53 8.57 0.3M
2023-11-07 8.80 8.80 8.43 8.59 0.3M
2023-11-06 8.90 8.91 8.76 8.76 0.1M
2023-11-03 8.83 9.01 8.82 8.90 0.2M
2023-11-02 8.45 8.74 8.45 8.71 0.4M
2023-11-01 8.30 8.45 8.30 8.41 0.3M
2023-10-31 8.18 8.32 8.18 8.27 0.1M
2023-10-30 8.22 8.31 8.17 8.19 0.2M
2023-10-27 8.29 8.44 8.16 8.16 0.2M
2023-10-26 8.21 8.40 8.21 8.29 0.1M
2023-10-25 8.25 8.40 8.22 8.24 0.2M
2023-10-24 8.31 8.42 8.27 8.30 0.2M
2023-10-23 8.26 8.39 8.22 8.29 0.1M
2023-10-20 8.50 8.57 8.32 8.35 0.1M
2023-10-19 8.60 8.74 8.47 8.48 0.1M
2023-10-18 8.89 8.89 8.60 8.61 0.2M
2023-10-17 8.90 9.03 8.85 8.89 0.2M
2023-10-16 8.84 9.04 8.76 8.94 0.2M
2023-10-13 8.81 8.88 8.70 8.77 0.3M
2023-10-12 8.70 8.80 8.64 8.80 0.3M
2023-10-11 8.49 8.65 8.45 8.65 0.2M
2023-10-10 8.27 8.45 8.27 8.40 0.1M
2023-10-09 8.10 8.25 8.10 8.22 0.2M
2023-10-06 7.96 8.22 7.90 8.16 0.2M
2023-10-05 8.03 8.10 7.96 8.02 0.3M
2023-10-04 8.11 8.11 7.90 8.03 0.2M
2023-10-03 8.26 8.26 7.98 8.06 0.3M
2023-10-02 8.58 8.58 8.24 8.28 0.3M
2023-09-29 8.61 8.65 8.53 8.62 0.2M
2023-09-28 8.53 8.56 8.47 8.50 0.2M
2023-09-27 8.66 8.66 8.53 8.53 0.2M
2023-09-26 8.84 8.86 8.60 8.64 0.3M
2023-09-25 8.85 8.92 8.82 8.90 0.2M
2023-09-22 8.95 8.97 8.88 8.91 0.3M
2023-09-21 9.01 9.02 8.96 8.96 0.1M
2023-09-20 9.02 9.15 9.02 9.03 0.3M
2023-09-19 9.01 9.12 9.00 9.00 0.1M
2023-09-18 9.07 9.12 9.00 9.06 0.1M
2023-09-15 9.09 9.18 9.09 9.11 0.1M
2023-09-14 8.94 9.18 8.94 9.14 0.2M
2023-09-13 9.23 9.27 9.20 9.24 0.1M
2023-09-12 9.16 9.20 9.15 9.20 0.1M
2023-09-11 9.24 9.28 9.16 9.16 0.1M
2023-09-08 9.20 9.24 9.18 9.20 0.1M
2023-09-07 9.11 9.30 9.11 9.16 0.2M
2023-09-06 9.26 9.26 9.09 9.13 0.2M
2023-09-05 9.36 9.39 9.24 9.25 0.1M
2023-09-01 9.32 9.46 9.32 9.39 0.2M
2023-08-31 9.55 9.59 9.38 9.41 0.2M
2023-08-30 9.60 9.65 9.51 9.54 0.1M
2023-08-29 9.56 9.64 9.52 9.57 0.1M
2023-08-28 9.51 9.60 9.51 9.56 0.2M
2023-08-25 9.55 9.63 9.53 9.53 0.1M
2023-08-24 9.61 9.74 9.52 9.52 0.1M
2023-08-23 9.59 9.67 9.55 9.60 0.1M
2023-08-22 9.56 9.62 9.53 9.59 0.1M
2023-08-21 9.60 9.60 9.50 9.56 0.1M
2023-08-18 9.54 9.57 9.46 9.57 0.2M
2023-08-17 9.58 9.67 9.53 9.54 0.1M
2023-08-16 9.65 9.67 9.57 9.58 0.1M
2023-08-15 9.71 9.74 9.62 9.63 0.1M
2023-08-14 9.89 9.91 9.75 9.77 0.1M
2023-08-11 9.78 9.90 9.76 9.85 0.1M
2023-08-10 9.95 9.98 9.80 9.82 0.2M
2023-08-09 9.68 9.94 9.68 9.88 0.2M
2023-08-08 9.62 9.68 9.54 9.68 0.1M
2023-08-07 9.63 9.66 9.59 9.62 0.1M
2023-08-04 9.65 9.72 9.60 9.63 0.2M
2023-08-03 9.75 9.79 9.63 9.66 0.3M
2023-08-02 9.82 9.86 9.77 9.81 0.2M
2023-08-01 9.95 10.04 9.90 9.90 0.2M
2023-07-31 9.98 10.06 9.95 10.06 0.2M
2023-07-28 10.02 10.05 9.96 10.01 0.2M
2023-07-27 10.11 10.13 9.98 10.02 0.2M
2023-07-26 10.02 10.21 10.02 10.11 0.2M
2023-07-25 9.96 10.11 9.96 10.05 0.1M
2023-07-24 9.97 10.08 9.97 10.01 0.2M
2023-07-21 9.99 10.05 9.96 9.97 0.2M
2023-07-20 9.93 10.00 9.90 9.96 0.2M
2023-07-19 9.90 10.03 9.90 9.93 0.1M
2023-07-18 9.92 10.01 9.83 9.87 0.3M
2023-07-17 9.95 9.97 9.89 9.94 0.1M
2023-07-14 10.06 10.10 9.95 9.95 0.1M
2023-07-13 10.03 10.12 10.03 10.08 0.1M
2023-07-12 10.04 10.16 9.99 10.00 0.2M
2023-07-11 9.94 10.02 9.92 9.99 0.1M
2023-07-10 9.92 10.01 9.91 9.96 0.1M
2023-07-07 9.89 10.06 9.89 9.97 0.1M
2023-07-06 9.91 10.05 9.88 9.96 0.1M
2023-07-05 10.03 10.23 9.95 10.13 0.3M
2023-07-03 9.73 10.00 9.70 9.99 0.2M
2023-06-30 9.62 9.76 9.58 9.73 0.3M
2023-06-29 9.50 9.60 9.50 9.51 0.3M
2023-06-28 9.63 9.63 9.47 9.56 0.3M
2023-06-27 9.61 9.71 9.61 9.63 0.2M
2023-06-26 9.70 9.76 9.60 9.64 0.3M
2023-06-23 9.48 9.83 9.42 9.66 0.6M
2023-06-22 9.60 9.67 9.30 9.54 0.7M
2023-06-21 9.78 9.83 9.58 9.67 0.6M
2023-06-20 10.02 10.06 9.75 9.84 0.8M
2023-06-16 10.93 10.98 9.91 10.13 1.5M
2023-06-15 12.58 12.72 12.51 12.72 0.2M
2023-06-14 12.45 12.60 12.41 12.47 0.1M
2023-06-13 12.74 12.82 12.70 12.76 0.1M
2023-06-12 12.86 12.89 12.73 12.75 0.1M
2023-06-09 12.93 13.02 12.88 12.88 0.0M
2023-06-08 12.94 13.04 12.90 13.00 0.1M
2023-06-07 12.82 12.96 12.77 12.95 0.1M
2023-06-06 12.64 12.91 12.64 12.88 0.1M
2023-06-05 12.66 12.77 12.62 12.74 0.1M
2023-06-02 12.33 12.63 12.33 12.60 0.1M
2023-06-01 12.00 12.25 11.93 12.25 0.1M
2023-05-31 11.95 12.07 11.85 12.03 0.1M
2023-05-30 12.11 12.11 11.99 12.00 0.1M
2023-05-26 12.00 12.05 11.87 12.05 0.1M
2023-05-25 12.12 12.17 11.87 11.97 0.1M
2023-05-24 12.15 12.19 12.07 12.15 0.1M
2023-05-23 12.23 12.35 12.20 12.20 0.1M
2023-05-22 12.24 12.32 12.14 12.19 0.1M
2023-05-19 12.33 12.35 12.25 12.25 0.0M
2023-05-18 12.26 12.29 12.20 12.25 0.0M
2023-05-17 12.21 12.33 12.20 12.25 0.0M
2023-05-16 12.35 12.44 12.21 12.21 0.1M
2023-05-15 12.54 12.62 12.36 12.42 0.1M
2023-05-12 12.43 12.54 12.42 12.51 0.0M
2023-05-11 12.50 12.52 12.35 12.43 0.1M
2023-05-10 12.57 12.64 12.45 12.56 0.0M
2023-05-09 12.43 12.55 12.43 12.48 0.1M
2023-05-08 12.59 12.59 12.47 12.50 0.0M
2023-05-05 12.33 12.59 12.33 12.54 0.0M
2023-05-04 12.30 12.45 12.19 12.30 0.1M
2023-05-03 12.47 12.52 12.30 12.30 0.1M
2023-05-02 12.65 12.68 12.41 12.48 0.1M
2023-05-01 12.69 12.81 12.61 12.71 0.1M
2023-04-28 12.61 12.79 12.60 12.75 0.0M
2023-04-27 12.57 12.67 12.50 12.65 0.1M
2023-04-26 12.71 12.78 12.57 12.58 0.1M
2023-04-25 12.97 12.97 12.75 12.80 0.1M
2023-04-24 12.98 13.06 12.97 13.02 0.0M
2023-04-21 12.98 13.07 12.94 12.98 0.1M
2023-04-20 12.99 13.12 12.95 13.01 0.1M
2023-04-19 12.95 13.10 12.95 13.03 0.1M
2023-04-18 13.01 13.07 12.96 13.00 0.1M
2023-04-17 13.05 13.18 12.95 13.01 0.1M
2023-04-14 13.18 13.22 13.04 13.09 0.1M
2023-04-13 13.27 13.33 13.10 13.25 0.1M
2023-04-12 13.46 13.50 13.30 13.34 0.0M
2023-04-11 13.47 13.55 13.38 13.42 0.1M
2023-04-10 13.43 13.44 13.25 13.38 0.1M
2023-04-06 13.49 13.58 13.39 13.44 0.1M
2023-04-05 13.20 13.52 13.20 13.47 0.1M
2023-04-04 13.25 13.32 13.19 13.26 0.0M
2023-04-03 13.43 13.45 13.28 13.31 0.1M
2023-03-31 13.12 13.49 13.07 13.33 0.2M
2023-03-30 12.83 12.98 12.83 12.98 0.1M
2023-03-29 12.68 12.87 12.66 12.74 0.1M
2023-03-28 12.43 12.68 12.43 12.51 0.1M
2023-03-27 12.30 12.49 12.29 12.41 0.1M
2023-03-24 12.00 12.23 11.97 12.21 0.1M
2023-03-23 12.35 12.45 12.00 12.04 0.1M
2023-03-22 12.70 12.79 12.35 12.36 0.2M
2023-03-21 13.10 13.10 12.67 12.71 0.2M
2023-03-20 12.92 13.12 12.84 12.90 0.1M
2023-03-17 13.28 13.28 12.83 12.99 0.2M
2023-03-16 13.02 13.42 13.02 13.33 0.1M
2023-03-15 13.31 13.41 13.00 13.13 0.1M
2023-03-14 13.48 13.60 13.37 13.52 0.1M
2023-03-13 13.59 13.98 13.40 13.65 0.2M
2023-03-10 13.75 13.87 13.54 13.60 0.1M
2023-03-09 13.96 13.97 13.71 13.78 0.1M
2023-03-08 13.76 14.01 13.72 13.99 0.1M
2023-03-07 13.91 13.97 13.75 13.82 0.1M
2023-03-06 13.93 14.09 13.93 13.97 0.1M
2023-03-03 13.72 14.00 13.71 13.92 0.1M
2023-03-02 13.52 13.77 13.46 13.71 0.1M
2023-03-01 13.63 13.66 13.48 13.62 0.1M
2023-02-28 13.77 13.86 13.65 13.65 0.1M
2023-02-27 13.93 13.95 13.79 13.80 0.1M
2023-02-24 13.80 13.91 13.69 13.87 0.1M
2023-02-23 13.85 13.92 13.75 13.86 0.1M
2023-02-22 13.79 13.90 13.73 13.76 0.1M
2023-02-21 13.66 13.84 13.61 13.81 0.1M
2023-02-17 13.68 13.89 13.66 13.73 0.1M
2023-02-16 13.65 13.90 13.61 13.74 0.1M
2023-02-15 13.67 13.81 13.65 13.77 0.1M
2023-02-14 13.73 13.80 13.62 13.72 0.1M
2023-02-13 13.70 13.94 13.63 13.71 0.1M
2023-02-10 13.42 13.69 13.40 13.68 0.0M
2023-02-09 13.71 13.71 13.49 13.49 0.1M
2023-02-08 13.85 13.85 13.61 13.66 0.0M
2023-02-07 13.80 13.89 13.65 13.87 0.0M
2023-02-06 13.80 13.87 13.72 13.80 0.1M
2023-02-03 14.05 14.08 13.81 13.84 0.1M
2023-02-02 14.22 14.25 14.06 14.12 0.0M
2023-02-01 14.03 14.23 13.92 14.15 0.1M
2023-01-31 13.82 14.05 13.75 14.04 0.1M
2023-01-30 13.92 13.92 13.79 13.84 0.1M
2023-01-27 13.85 13.95 13.80 13.90 0.1M
2023-01-26 13.76 13.86 13.65 13.86 0.1M
2023-01-25 13.74 13.80 13.60 13.73 0.1M
2023-01-24 13.82 14.14 13.72 13.86 0.1M
2023-01-23 13.84 14.03 13.78 13.95 0.1M
2023-01-20 13.70 13.83 13.55 13.83 0.0M
2023-01-19 13.61 13.67 13.50 13.65 0.1M
2023-01-18 14.05 14.12 13.69 13.69 0.1M
2023-01-17 14.09 14.17 14.01 14.02 0.1M
2023-01-13 14.12 14.13 13.96 14.01 0.1M
2023-01-12 14.15 14.29 14.12 14.15 0.1M
2023-01-11 14.05 14.18 14.00 14.16 0.1M
2023-01-10 13.98 14.05 13.96 14.05 0.0M
2023-01-09 13.80 14.09 13.77 13.95 0.1M
2023-01-06 13.45 13.85 13.45 13.81 0.1M
2023-01-05 13.64 13.66 13.35 13.37 0.1M
2023-01-04 13.40 13.81 13.40 13.71 0.1M
2023-01-03 13.47 13.63 13.38 13.46 0.1M