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 31, 2020 8.662 8.673 8.625 8.625 20,788 -0.02(-0.21%)
Jan 30, 2020 8.653 8.653 8.634 8.643 17,072 +0.01(+0.11%)
Jan 29, 2020 8.681 8.681 8.634 8.634 30,137 +0.01(+0.11%)
Jan 28, 2020 8.634 8.666 8.616 8.625 55,231 -0.05(-0.54%)
Jan 27, 2020 8.616 8.671 8.588 8.671 33,905 +0.07(+0.81%)
Jan 24, 2020 8.560 8.606 8.560 8.602 178,478 +0.05(+0.60%)
Jan 23, 2020 8.569 8.569 8.535 8.551 30,920 +0.02(+0.22%)
Jan 22, 2020 8.504 8.545 8.504 8.532 20,486 +0.04(+0.44%)
Jan 21, 2020 8.486 8.513 8.486 8.495 31,036 +0.02(+0.22%)
Jan 17, 2020 8.495 8.495 8.458 8.476 26,173 -0.03(-0.33%)
Jan 16, 2020 8.504 8.504 8.491 8.504 9,712 +0.00(+0.05%)
Jan 15, 2020 8.504 8.519 8.486 8.500 10,642 -0.00(-0.05%)
Jan 14, 2020 8.495 8.523 8.486 8.504 18,259 +0.01(+0.11%)
Jan 13, 2020 8.523 8.532 8.495 8.495 18,217 -0.03(-0.33%)
Jan 10, 2020 8.523 8.541 8.514 8.523 2,490 +0.01(+0.11%)
Jan 09, 2020 8.495 8.523 8.492 8.513 26,754 +0.01(+0.14%)
Jan 08, 2020 8.476 8.504 8.476 8.501 33,994 +0.01(+0.07%)
Jan 07, 2020 8.476 8.495 8.458 8.495 260,711 +0.00(+0.00%)
Jan 06, 2020 8.513 8.513 8.486 8.495 21,481 -0.01(-0.08%)
Jan 03, 2020 8.458 8.502 8.430 8.502 29,674 +0.02(+0.24%)
Jan 02, 2020 8.467 8.523 8.440 8.482 36,188 +0.04(+0.50%)
Dec 31, 2019 8.440 8.458 8.440 8.440 94,654 +0.00(+0.00%)
Dec 30, 2019 8.449 8.451 8.430 8.440 48,777 -0.01(-0.11%)
Dec 27, 2019 8.449 8.487 8.449 8.449 33,789 +0.00(+0.00%)
Dec 26, 2019 8.467 8.467 8.449 8.449 15,791 -0.02(-0.22%)
Dec 24, 2019 8.467 8.493 8.458 8.467 19,927 +0.02(+0.22%)
Dec 23, 2019 8.513 8.513 8.449 8.449 42,824 -0.03(-0.33%)
Dec 20, 2019 8.458 8.486 8.430 8.476 42,995 +0.05(+0.55%)
Dec 19, 2019 8.421 8.430 8.412 8.430 22,424 +0.00(+0.00%)
Dec 18, 2019 8.467 8.467 8.430 8.430 24,807 -0.03(-0.33%)
Dec 17, 2019 8.440 8.458 8.440 8.458 19,740 +0.02(+0.22%)
Dec 16, 2019 8.458 8.458 8.430 8.440 88,747 +0.00(+0.00%)
Dec 13, 2019 8.440 8.449 8.403 8.440 17,761 +0.01(+0.16%)
Dec 12, 2019 8.444 8.444 8.414 8.426 8,767 +0.00(+0.00%)
Dec 11, 2019 8.435 8.462 8.426 8.426 15,312 +0.02(+0.22%)
Dec 10, 2019 8.426 8.453 8.404 8.407 135,845 -0.01(-0.16%)
Dec 09, 2019 8.416 8.426 8.407 8.421 23,836 +0.00(+0.05%)
Dec 06, 2019 8.407 8.416 8.407 8.416 21,090 -0.01(-0.06%)
Dec 05, 2019 8.407 8.426 8.389 8.422 85,502 -0.03(-0.37%)
Dec 04, 2019 8.407 8.462 8.398 8.453 28,915 +0.04(+0.44%)
Dec 03, 2019 8.407 8.417 8.370 8.416 236,844 +0.01(+0.15%)
Dec 02, 2019 8.334 8.426 8.334 8.404 36,473 +0.05(+0.62%)
Nov 29, 2019 8.343 8.371 8.343 8.352 22,286 -0.02(-0.22%)
Nov 27, 2019 8.352 8.370 8.343 8.370 24,461 -0.00(-0.02%)
Nov 26, 2019 8.361 8.380 8.343 8.372 31,769 +0.01(+0.13%)
Nov 25, 2019 8.361 8.416 8.352 8.361 17,341 -0.02(-0.22%)
Nov 22, 2019 8.370 8.389 8.370 8.380 8,805 +0.04(+0.44%)
Nov 21, 2019 8.389 8.407 8.343 8.343 24,166 -0.07(-0.87%)
Nov 20, 2019 8.380 8.416 8.380 8.416 14,502 +0.08(+0.99%)
Nov 19, 2019 8.398 8.416 8.242 8.334 31,229 -0.05(-0.55%)
Nov 18, 2019 8.380 8.407 8.370 8.380 15,062 +0.01(+0.11%)
Nov 15, 2019 8.334 8.380 8.334 8.370 19,242 +0.01(+0.11%)
Nov 14, 2019 8.361 8.370 8.352 8.361 25,699 +0.01(+0.17%)
Nov 13, 2019 8.393 8.407 8.338 8.347 38,671 -0.05(-0.65%)
Nov 12, 2019 8.375 8.402 8.347 8.402 11,793 +0.04(+0.44%)
Nov 11, 2019 8.302 8.366 8.302 8.366 11,666 +0.03(+0.33%)
Nov 08, 2019 8.357 8.384 8.338 8.338 31,758 -0.04(-0.44%)
Nov 07, 2019 8.384 8.393 8.347 8.375 20,631 -0.05(-0.54%)
Nov 06, 2019 8.421 8.421 8.366 8.421 16,248 +0.02(+0.22%)
Nov 05, 2019 8.412 8.412 8.393 8.402 16,181 +0.00(+0.00%)
Nov 04, 2019 8.375 8.421 8.375 8.402 38,611 +0.00(+0.00%)
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.