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 (%)
Oct 31, 2003 6.929 7.049 6.929 7.049 92,069 +0.12(+1.74%)
Oct 30, 2003 7.073 7.073 6.929 6.929 40,319 -0.06(-0.89%)
Oct 29, 2003 6.972 7.035 6.938 6.991 54,660 +0.07(+0.97%)
Oct 28, 2003 6.866 6.924 6.861 6.924 91,654 +0.09(+1.34%)
Oct 27, 2003 6.856 6.861 6.784 6.832 64,636 +0.02(+0.35%)
Oct 24, 2003 6.755 6.808 6.722 6.808 63,596 +0.07(+1.07%)
Oct 23, 2003 6.702 6.736 6.702 6.736 65,467 +0.00(+0.00%)
Oct 22, 2003 6.751 6.751 6.693 6.736 78,560 +0.01(+0.14%)
Oct 21, 2003 6.640 6.727 6.640 6.727 306,969 -0.06(-0.85%)
Oct 20, 2003 6.856 6.856 6.789 6.784 88,744 -0.03(-0.49%)
Oct 17, 2003 6.866 6.876 6.818 6.818 36,994 -0.01(-0.21%)
Oct 16, 2003 6.881 6.881 6.832 6.832 44,891 -0.01(-0.14%)
Oct 15, 2003 6.866 6.885 6.837 6.842 45,099 -0.07(-1.04%)
Oct 14, 2003 6.953 6.953 6.890 6.914 42,190 -0.00(-0.07%)
Oct 13, 2003 6.905 6.905 6.905 6.919 14,132 -0.02(-0.28%)
Oct 10, 2003 6.953 6.953 6.929 6.938 63,596 -0.16(-2.24%)
Oct 09, 2003 7.121 7.140 7.030 7.097 53,205 -0.00(-0.07%)
Oct 08, 2003 7.068 7.068 7.068 7.102 37,409 +0.06(+0.89%)
Oct 07, 2003 6.909 7.049 6.909 7.039 47,801 +0.13(+1.95%)
Oct 06, 2003 6.866 6.909 6.847 6.905 31,798 +0.02(+0.28%)
Oct 03, 2003 7.092 7.092 6.919 6.885 47,178 -0.09(-1.31%)
Oct 02, 2003 6.962 7.059 6.943 6.977 72,325 +0.00(+0.07%)
Oct 01, 2003 6.929 6.972 6.929 6.972 39,903 +0.04(+0.63%)
Sep 30, 2003 6.876 6.977 6.876 6.929 69,000 +0.06(+0.91%)
Sep 29, 2003 6.909 6.919 6.837 6.866 33,876 -0.01(-0.21%)
Sep 26, 2003 6.881 6.962 6.856 6.881 45,723 +0.00(+0.00%)
Sep 25, 2003 6.924 6.948 6.881 6.881 75,027 -0.04(-0.63%)
Sep 24, 2003 6.924 6.929 6.905 6.924 57,154 +0.00(+0.00%)
Sep 23, 2003 6.881 6.924 6.832 6.924 72,949 +0.04(+0.63%)
Sep 22, 2003 6.784 6.905 6.784 6.881 49,256 +0.06(+0.85%)
Sep 19, 2003 6.736 6.832 6.736 6.823 47,178 +0.06(+0.93%)
Sep 18, 2003 6.746 6.799 6.746 6.760 77,313 -0.03(-0.50%)
Sep 17, 2003 6.727 6.794 6.727 6.794 48,009 +0.09(+1.36%)
Sep 16, 2003 6.717 6.727 6.669 6.702 32,421 +0.04(+0.58%)
Sep 15, 2003 6.702 6.727 6.650 6.664 51,750 -0.06(-0.86%)
Sep 12, 2003 6.727 6.736 6.707 6.722 35,539 +0.01(+0.14%)
Sep 11, 2003 6.678 6.731 6.678 6.712 21,614 -0.02(-0.29%)
Sep 10, 2003 6.727 6.736 6.688 6.731 43,021 +0.02(+0.29%)
Sep 09, 2003 6.784 6.832 6.621 6.712 89,368 -0.10(-1.41%)
Sep 08, 2003 6.900 6.972 6.784 6.808 118,049 -0.07(-1.05%)
Sep 05, 2003 6.881 6.885 6.813 6.881 33,876 +0.05(+0.70%)
Sep 04, 2003 6.784 6.885 6.741 6.832 112,645 +0.10(+1.43%)
Sep 03, 2003 6.808 6.808 6.736 6.736 35,123 -0.02(-0.36%)
Sep 02, 2003 6.804 6.828 6.746 6.760 85,834 -0.04(-0.64%)
Aug 29, 2003 6.760 6.808 6.712 6.804 49,048 +0.09(+1.36%)
Aug 28, 2003 6.669 6.727 6.621 6.712 50,087 +0.09(+1.38%)
Aug 27, 2003 6.664 6.736 6.616 6.621 94,148 -0.01(-0.15%)
Aug 26, 2003 6.568 6.731 6.568 6.630 51,542 +0.06(+0.88%)
Aug 25, 2003 6.611 6.640 6.544 6.573 67,337 -0.02(-0.29%)
Aug 22, 2003 6.582 6.640 6.544 6.592 62,973 +0.03(+0.44%)
Aug 21, 2003 6.563 6.645 6.524 6.563 66,090 +0.02(+0.37%)
Aug 20, 2003 6.520 6.587 6.500 6.539 86,458 +0.02(+0.30%)
Aug 19, 2003 6.563 6.606 6.520 6.520 53,205 +0.00(+0.07%)
Aug 18, 2003 6.520 6.592 6.500 6.515 46,346 -0.00(-0.07%)
Aug 15, 2003 6.616 6.650 6.500 6.520 54,867 -0.06(-0.88%)
Aug 14, 2003 6.712 6.712 6.544 6.577 77,105 -0.09(-1.30%)
Aug 13, 2003 6.799 6.799 6.597 6.664 91,030 -0.14(-2.05%)
Aug 12, 2003 6.741 6.804 6.650 6.804 42,397 +0.07(+1.07%)
Aug 11, 2003 6.688 6.736 6.664 6.731 32,421 +0.02(+0.29%)
Aug 08, 2003 6.688 6.746 6.650 6.712 51,334 -0.02(-0.36%)
Aug 07, 2003 6.751 6.751 6.688 6.736 41,982 -0.02(-0.36%)
Aug 06, 2003 6.779 6.779 6.746 6.760 29,927 -0.00(-0.07%)
Aug 05, 2003 6.847 6.847 6.741 6.765 56,946 -0.05(-0.78%)
Aug 04, 2003 6.828 6.881 6.741 6.818 57,569 +0.03(+0.43%)
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.