Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duff & Phelps Utility and Corporate Bd Trust (NY: DUC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.362 7.362 7.217 7.217 98,512 -0.07(-0.99%)
Jan 29, 2004 7.386 7.386 7.275 7.290 60,687 -0.07(-0.98%)
Jan 28, 2004 7.338 7.386 7.304 7.362 51,750 -0.01(-0.13%)
Jan 27, 2004 7.410 7.419 7.333 7.371 46,970 +0.00(+0.00%)
Jan 26, 2004 7.256 7.371 7.256 7.371 98,304 +0.10(+1.32%)
Jan 23, 2004 7.265 7.318 7.241 7.275 64,843 -0.03(-0.40%)
Jan 22, 2004 7.410 7.410 7.246 7.304 99,967 -0.05(-0.72%)
Jan 21, 2004 7.429 7.434 7.304 7.357 93,109 -0.03(-0.46%)
Jan 20, 2004 7.367 7.434 7.309 7.391 48,425 +0.02(+0.33%)
Jan 16, 2004 7.362 7.400 7.251 7.367 70,871 +0.09(+1.19%)
Jan 15, 2004 7.314 7.323 7.275 7.280 76,482 -0.03(-0.40%)
Jan 14, 2004 7.270 7.338 7.270 7.309 38,033 +0.00(+0.07%)
Jan 13, 2004 7.410 7.453 7.290 7.304 58,608 -0.10(-1.36%)
Jan 12, 2004 7.386 7.453 7.285 7.405 49,256 +0.03(+0.46%)
Jan 09, 2004 7.309 7.342 7.290 7.371 52,373 +0.09(+1.26%)
Jan 08, 2004 7.256 7.290 7.198 7.280 86,042 +0.02(+0.33%)
Jan 07, 2004 7.213 7.213 7.213 7.256 30,551 -0.00(-0.07%)
Jan 06, 2004 7.241 7.261 7.198 7.261 54,660 +0.07(+0.94%)
Jan 05, 2004 7.193 7.237 7.193 7.193 58,193 +0.00(+0.00%)
Jan 02, 2004 7.217 7.222 7.150 7.193 35,123 -0.02(-0.27%)
Dec 31, 2003 7.174 7.217 7.059 7.213 52,166 +0.09(+1.28%)
Dec 30, 2003 7.169 7.203 7.107 7.121 58,816 +0.00(+0.00%)
Dec 29, 2003 7.121 7.136 7.063 7.121 25,771 +0.04(+0.54%)
Dec 26, 2003 7.160 7.188 7.054 7.083 32,629 -0.03(-0.41%)
Dec 24, 2003 7.049 7.111 7.049 7.111 24,732 +0.10(+1.37%)
Dec 23, 2003 7.097 7.107 7.030 7.015 78,145 -0.07(-1.02%)
Dec 22, 2003 7.044 7.097 7.068 7.087 33,876 +0.04(+0.61%)
Dec 19, 2003 7.160 7.160 7.035 7.044 81,678 -0.07(-0.95%)
Dec 18, 2003 7.160 7.160 7.068 7.111 66,714 -0.01(-0.14%)
Dec 17, 2003 7.121 7.126 7.044 7.121 53,828 +0.08(+1.16%)
Dec 16, 2003 7.131 7.131 7.035 7.039 59,440 -0.04(-0.61%)
Dec 15, 2003 7.078 7.111 7.049 7.083 73,572 +0.01(+0.20%)
Dec 12, 2003 7.059 7.063 7.001 7.068 57,569 +0.02(+0.27%)
Dec 11, 2003 7.107 7.140 7.035 7.049 57,154 -0.05(-0.75%)
Dec 10, 2003 7.232 7.232 7.083 7.102 51,750 +0.05(+0.75%)
Dec 09, 2003 7.116 7.116 7.078 7.049 62,973 -0.02(-0.34%)
Dec 08, 2003 7.087 7.121 7.063 7.073 51,334 -0.01(-0.20%)
Dec 05, 2003 7.208 7.237 7.111 7.087 64,220 -0.13(-1.87%)
Dec 04, 2003 7.213 7.213 7.213 7.222 54,244 +0.01(+0.13%)
Dec 03, 2003 7.145 7.203 7.145 7.213 84,795 +0.04(+0.60%)
Dec 02, 2003 7.188 7.188 7.083 7.169 48,632 +0.10(+1.36%)
Dec 01, 2003 7.116 7.164 7.039 7.073 23,069 -0.01(-0.20%)
Nov 28, 2003 7.083 7.126 7.073 7.087 34,708 +0.05(+0.75%)
Nov 26, 2003 7.087 7.087 7.025 7.035 37,825 +0.03(+0.48%)
Nov 25, 2003 7.039 7.073 6.982 7.001 71,078 +0.02(+0.34%)
Nov 24, 2003 7.136 7.164 6.972 6.977 62,142 -0.11(-1.56%)
Nov 21, 2003 7.030 7.116 6.958 7.087 60,063 +0.06(+0.89%)
Nov 20, 2003 7.010 7.063 6.982 7.025 34,500 +0.07(+1.04%)
Nov 19, 2003 7.001 7.073 6.929 6.953 67,337 -0.02(-0.34%)
Nov 18, 2003 7.001 7.001 6.905 6.977 73,988 +0.02(+0.35%)
Nov 17, 2003 7.116 7.116 6.938 6.953 53,413 -0.13(-1.77%)
Nov 14, 2003 7.083 7.083 7.001 7.078 27,641 +0.09(+1.31%)
Nov 13, 2003 7.059 7.059 6.938 6.986 47,385 +0.02(+0.35%)
Nov 12, 2003 7.068 7.068 6.962 6.962 79,599 -0.15(-2.16%)
Nov 11, 2003 7.150 7.150 7.092 7.116 37,409 +0.01(+0.20%)
Nov 10, 2003 7.145 7.150 6.986 7.102 65,051 +0.00(+0.07%)
Nov 07, 2003 7.049 7.169 7.049 7.097 56,322 +0.00(+0.00%)
Nov 06, 2003 7.073 7.121 6.977 7.097 55,699 +0.07(+1.03%)
Nov 05, 2003 6.977 7.030 6.967 7.025 33,461 +0.02(+0.34%)
Nov 04, 2003 6.977 7.001 6.977 7.001 29,229 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.