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, 2017 7.578 7.587 7.562 7.570 41,583 +0.00(+0.00%)
Oct 30, 2017 7.545 7.570 7.545 7.570 20,203 +0.04(+0.55%)
Oct 27, 2017 7.553 7.562 7.529 7.529 16,901 -0.02(-0.22%)
Oct 26, 2017 7.545 7.553 7.545 7.545 17,885 -0.01(-0.11%)
Oct 25, 2017 7.553 7.562 7.545 7.553 37,254 -0.01(-0.11%)
Oct 24, 2017 7.562 7.578 7.537 7.562 39,738 +0.01(+0.11%)
Oct 23, 2017 7.545 7.570 7.541 7.553 24,072 +0.00(+0.00%)
Oct 20, 2017 7.545 7.553 7.520 7.553 35,083 +0.02(+0.22%)
Oct 19, 2017 7.553 7.578 7.537 7.537 53,722 -0.04(-0.55%)
Oct 18, 2017 7.570 7.578 7.539 7.578 29,498 +0.01(+0.11%)
Oct 17, 2017 7.587 7.587 7.529 7.570 88,868 +0.00(+0.00%)
Oct 16, 2017 7.562 7.595 7.562 7.570 45,079 -0.02(-0.33%)
Oct 13, 2017 7.595 7.597 7.518 7.595 59,711 +0.02(+0.22%)
Oct 12, 2017 7.562 7.578 7.562 7.578 17,401 +0.00(+0.00%)
Oct 11, 2017 7.578 7.603 7.562 7.578 45,070 +0.00(+0.00%)
Oct 10, 2017 7.595 7.610 7.562 7.578 52,795 -0.02(-0.22%)
Oct 09, 2017 7.595 7.620 7.587 7.595 61,861 +0.01(+0.11%)
Oct 06, 2017 7.595 7.595 7.574 7.587 48,383 -0.02(-0.22%)
Oct 05, 2017 7.595 7.603 7.562 7.603 88,328 +0.02(+0.22%)
Oct 04, 2017 7.578 7.595 7.570 7.586 39,062 -0.00(-0.00%)
Oct 03, 2017 7.595 7.611 7.570 7.587 53,922 -0.02(-0.21%)
Oct 02, 2017 7.620 7.620 7.570 7.602 40,953 -0.01(-0.12%)
Sep 29, 2017 7.611 7.620 7.578 7.611 36,507 +0.01(+0.11%)
Sep 28, 2017 7.570 7.603 7.562 7.603 50,148 +0.02(+0.33%)
Sep 27, 2017 7.578 7.587 7.570 7.578 106,158 -0.01(-0.11%)
Sep 26, 2017 7.578 7.594 7.578 7.587 40,367 +0.02(+0.22%)
Sep 25, 2017 7.570 7.586 7.562 7.570 74,585 +0.01(+0.11%)
Sep 22, 2017 7.636 7.636 7.529 7.562 165,563 -0.07(-0.86%)
Sep 21, 2017 7.644 7.644 7.611 7.628 78,989 +0.00(+0.00%)
Sep 20, 2017 7.636 7.644 7.611 7.628 158,866 -0.01(-0.11%)
Sep 19, 2017 7.620 7.636 7.603 7.636 37,065 +0.01(+0.11%)
Sep 18, 2017 7.611 7.628 7.611 7.628 50,257 +0.02(+0.22%)
Sep 15, 2017 7.636 7.636 7.611 7.611 54,452 +0.00(+0.00%)
Sep 14, 2017 7.644 7.644 7.603 7.611 37,825 -0.01(-0.11%)
Sep 13, 2017 7.595 7.620 7.587 7.620 22,793 +0.02(+0.22%)
Sep 12, 2017 7.611 7.620 7.583 7.603 30,551 -0.01(-0.11%)
Sep 11, 2017 7.620 7.628 7.570 7.611 52,906 +0.00(+0.00%)
Sep 08, 2017 7.603 7.626 7.603 7.611 45,251 -0.02(-0.21%)
Sep 07, 2017 7.562 7.628 7.562 7.628 38,767 +0.08(+1.09%)
Sep 06, 2017 7.595 7.603 7.546 7.546 57,542 -0.06(-0.75%)
Sep 05, 2017 7.595 7.603 7.579 7.603 60,783 +0.02(+0.32%)
Sep 01, 2017 7.611 7.611 7.579 7.579 62,417 -0.02(-0.32%)
Aug 31, 2017 7.603 7.603 7.546 7.603 65,681 +0.00(+0.00%)
Aug 30, 2017 7.579 7.603 7.570 7.603 55,405 +0.02(+0.32%)
Aug 29, 2017 7.587 7.587 7.570 7.579 32,769 +0.00(+0.00%)
Aug 28, 2017 7.562 7.587 7.554 7.579 114,967 +0.02(+0.33%)
Aug 25, 2017 7.546 7.562 7.546 7.554 149,953 +0.01(+0.11%)
Aug 24, 2017 7.529 7.570 7.529 7.546 33,496 -0.02(-0.22%)
Aug 23, 2017 7.554 7.562 7.513 7.562 39,006 +0.01(+0.11%)
Aug 22, 2017 7.538 7.570 7.532 7.554 51,102 +0.02(+0.22%)
Aug 21, 2017 7.538 7.538 7.513 7.538 41,067 +0.00(+0.00%)
Aug 18, 2017 7.521 7.538 7.509 7.538 31,299 +0.02(+0.33%)
Aug 17, 2017 7.546 7.570 7.505 7.513 35,339 -0.04(-0.54%)
Aug 16, 2017 7.546 7.554 7.497 7.554 93,336 +0.02(+0.33%)
Aug 15, 2017 7.538 7.538 7.505 7.529 46,845 -0.02(-0.22%)
Aug 14, 2017 7.472 7.546 7.472 7.546 84,727 +0.07(+0.99%)
Aug 11, 2017 7.333 7.505 7.333 7.472 54,708 -0.01(-0.11%)
Aug 10, 2017 7.537 7.537 7.456 7.480 60,181 -0.07(-0.86%)
Aug 09, 2017 7.554 7.594 7.537 7.545 51,494 -0.01(-0.11%)
Aug 08, 2017 7.570 7.570 7.545 7.554 19,300 -0.02(-0.22%)
Aug 07, 2017 7.554 7.578 7.545 7.570 47,300 +0.02(+0.32%)
Aug 04, 2017 7.529 7.545 7.520 7.545 17,598 +0.00(+0.04%)
Aug 03, 2017 7.521 7.542 7.517 7.542 10,091 +0.01(+0.17%)
Aug 02, 2017 7.586 7.586 7.521 7.529 23,715 -0.06(-0.75%)
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.