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 (%)
Nov 29, 2002 6.202 6.226 6.159 6.221 26,810 +0.02(+0.31%)
Nov 27, 2002 6.082 6.231 6.067 6.202 57,154 +0.07(+1.18%)
Nov 26, 2002 6.111 6.144 6.039 6.130 79,807 +0.01(+0.24%)
Nov 25, 2002 6.053 6.149 6.019 6.115 90,407 +0.06(+0.95%)
Nov 22, 2002 6.014 6.072 5.928 6.058 80,015 +0.01(+0.16%)
Nov 21, 2002 6.053 6.053 5.971 6.048 56,114 -0.00(-0.08%)
Nov 20, 2002 6.010 6.053 5.966 6.053 36,578 +0.02(+0.32%)
Nov 19, 2002 5.928 6.039 5.928 6.034 51,126 +0.09(+1.46%)
Nov 18, 2002 5.981 5.990 5.923 5.947 52,373 -0.04(-0.72%)
Nov 15, 2002 6.014 6.014 5.923 5.990 51,958 -0.06(-1.03%)
Nov 14, 2002 6.063 6.063 6.014 6.053 67,337 +0.03(+0.56%)
Nov 13, 2002 6.039 6.058 5.966 6.019 88,536 +0.00(+0.00%)
Nov 12, 2002 5.990 6.077 5.990 6.019 59,024 -0.00(-0.08%)
Nov 11, 2002 6.014 6.058 5.990 6.024 37,825 +0.00(+0.00%)
Nov 08, 2002 5.947 6.034 5.947 6.024 68,377 +0.10(+1.62%)
Nov 07, 2002 5.894 6.005 5.880 5.928 39,280 +0.00(+0.08%)
Nov 06, 2002 5.986 5.986 5.870 5.923 53,205 -0.07(-1.12%)
Nov 05, 2002 5.870 5.990 5.870 5.990 77,313 +0.11(+1.80%)
Nov 04, 2002 5.870 5.942 5.870 5.885 46,346 -0.01(-0.24%)
Nov 01, 2002 5.875 5.937 5.798 5.899 49,879 -0.02(-0.41%)
Oct 31, 2002 5.894 5.933 5.875 5.923 56,114 +0.07(+1.15%)
Oct 30, 2002 5.822 5.870 5.783 5.856 82,509 +0.04(+0.75%)
Oct 29, 2002 5.654 5.812 5.654 5.812 50,295 +0.12(+2.03%)
Oct 28, 2002 5.654 5.702 5.630 5.697 43,644 +0.09(+1.54%)
Oct 25, 2002 5.605 5.615 5.557 5.610 53,828 +0.03(+0.52%)
Oct 24, 2002 5.581 5.668 5.557 5.581 76,690 -0.02(-0.43%)
Oct 23, 2002 5.581 5.605 5.533 5.605 62,557 +0.05(+0.87%)
Oct 22, 2002 5.533 5.557 5.490 5.557 109,112 +0.02(+0.43%)
Oct 21, 2002 5.577 5.591 5.504 5.533 110,982 -0.09(-1.63%)
Oct 18, 2002 5.682 5.682 5.538 5.625 92,277 -0.06(-1.02%)
Oct 17, 2002 5.726 5.764 5.639 5.682 77,313 -0.06(-1.01%)
Oct 16, 2002 5.755 5.812 5.682 5.740 108,904 -0.01(-0.25%)
Oct 15, 2002 5.755 5.885 5.716 5.755 108,280 -0.04(-0.75%)
Oct 14, 2002 5.846 5.846 5.755 5.798 49,048 -0.10(-1.63%)
Oct 11, 2002 5.774 6.087 5.774 5.894 173,124 +0.12(+2.00%)
Oct 10, 2002 5.750 5.841 5.562 5.779 155,251 +0.01(+0.17%)
Oct 09, 2002 6.149 6.149 5.654 5.769 199,727 -0.38(-6.11%)
Oct 08, 2002 6.366 6.375 6.043 6.144 222,796 -0.18(-2.89%)
Oct 07, 2002 6.370 6.404 6.327 6.327 50,087 -0.07(-1.13%)
Oct 04, 2002 6.375 6.409 6.356 6.399 30,135 +0.02(+0.38%)
Oct 03, 2002 6.351 6.414 6.351 6.375 52,789 -0.02(-0.38%)
Oct 02, 2002 6.375 6.419 6.332 6.399 52,789 +0.03(+0.45%)
Oct 01, 2002 6.351 6.370 6.308 6.370 75,859 +0.04(+0.68%)
Sep 30, 2002 6.313 6.370 6.313 6.327 51,958 -0.03(-0.53%)
Sep 27, 2002 6.327 6.375 6.313 6.361 30,551 +0.03(+0.46%)
Sep 26, 2002 6.351 6.390 6.318 6.332 43,852 -0.02(-0.30%)
Sep 25, 2002 6.303 6.419 6.303 6.351 1,163,864 +0.02(+0.38%)
Sep 24, 2002 6.303 6.351 6.289 6.327 83,340 +0.01(+0.15%)
Sep 23, 2002 6.351 6.351 6.313 6.318 29,927 -0.03(-0.45%)
Sep 20, 2002 6.308 6.351 6.308 6.346 17,665 +0.03(+0.46%)
Sep 19, 2002 6.351 6.351 6.308 6.318 68,169 -0.03(-0.45%)
Sep 18, 2002 6.351 6.361 6.327 6.346 27,433 +0.00(+0.00%)
Sep 17, 2002 6.385 6.385 6.327 6.346 55,283 +0.01(+0.15%)
Sep 16, 2002 6.395 6.395 6.332 6.337 36,162 -0.09(-1.35%)
Sep 13, 2002 6.399 6.447 6.370 6.423 30,343 -0.01(-0.15%)
Sep 12, 2002 6.380 6.447 6.380 6.433 82,301 -0.02(-0.37%)
Sep 11, 2002 6.481 6.481 6.409 6.457 32,629 -0.02(-0.37%)
Sep 10, 2002 6.472 6.481 6.423 6.481 42,813 +0.06(+0.90%)
Sep 09, 2002 6.443 6.486 6.399 6.423 45,307 -0.02(-0.30%)
Sep 06, 2002 6.423 6.447 6.351 6.443 45,099 +0.04(+0.68%)
Sep 05, 2002 6.395 6.447 6.351 6.399 54,660 +0.02(+0.38%)
Sep 04, 2002 6.447 6.447 6.318 6.375 52,581 -0.05(-0.75%)
Sep 03, 2002 6.399 6.467 6.380 6.423 35,747 +0.04(+0.60%)
Aug 30, 2002 6.351 6.419 6.351 6.385 45,931 +0.07(+1.07%)
Aug 29, 2002 6.361 6.366 6.308 6.318 45,515 -0.02(-0.38%)
Aug 28, 2002 6.370 6.370 6.308 6.342 25,771 -0.03(-0.45%)
Aug 27, 2002 6.332 6.370 6.322 6.370 55,075 +0.05(+0.76%)
Aug 26, 2002 6.260 6.327 6.255 6.322 60,063 +0.05(+0.77%)
Aug 23, 2002 6.303 6.327 6.260 6.274 57,154 -0.05(-0.84%)
Aug 22, 2002 6.327 6.346 6.308 6.327 56,114 -0.02(-0.38%)
Aug 21, 2002 6.409 6.409 6.351 6.351 36,994 -0.05(-0.75%)
Aug 20, 2002 6.380 6.438 6.356 6.399 65,259 -0.07(-1.04%)
Aug 16, 2002 6.375 6.472 6.346 6.467 28,888 +0.06(+0.98%)
Aug 15, 2002 6.342 6.414 6.342 6.404 56,322 +0.07(+1.14%)
Aug 14, 2002 6.370 6.380 6.322 6.332 45,307 +0.01(+0.23%)
Aug 13, 2002 6.385 6.399 6.308 6.318 66,714 -0.09(-1.43%)
Aug 12, 2002 6.370 6.419 6.322 6.409 86,042 +0.02(+0.38%)
Aug 07, 2002 6.375 6.447 6.351 6.385 57,154 +0.06(+0.91%)
Aug 06, 2002 6.351 6.447 6.308 6.327 39,696 +0.00(+0.00%)
Aug 05, 2002 6.308 6.375 6.308 6.327 66,922 +0.02(+0.31%)
Aug 02, 2002 6.308 6.356 6.308 6.308 22,861 -0.05(-0.76%)
Aug 01, 2002 6.390 6.419 6.313 6.356 44,891 -0.02(-0.30%)
Jul 31, 2002 6.486 6.496 6.327 6.375 103,500 -0.09(-1.34%)
Jul 30, 2002 6.419 6.467 6.380 6.462 33,876 +0.09(+1.36%)
Jul 29, 2002 6.255 6.414 6.255 6.375 60,063 +0.14(+2.32%)
Jul 26, 2002 6.111 6.255 6.111 6.231 30,551 +0.10(+1.57%)
Jul 25, 2002 6.168 6.207 6.063 6.135 58,608 -0.05(-0.78%)
Jul 24, 2002 6.327 6.327 6.067 6.183 145,483 -0.22(-3.38%)
Jul 23, 2002 6.457 6.486 6.245 6.399 148,600 -0.11(-1.63%)
Jul 22, 2002 6.438 6.505 6.351 6.505 75,859 +0.11(+1.65%)
Jul 19, 2002 6.472 6.472 6.308 6.399 59,440 -0.05(-0.75%)
Jul 17, 2002 6.447 6.568 6.423 6.447 62,973 -0.10(-1.47%)
Jul 12, 2002 6.496 6.587 6.486 6.544 61,102 +0.01(+0.15%)
Jul 11, 2002 6.486 6.553 6.380 6.534 111,606 +0.03(+0.52%)
Jul 10, 2002 6.467 6.515 6.467 6.500 45,723 +0.03(+0.52%)
Jul 09, 2002 6.380 6.467 6.380 6.467 40,943 +0.07(+1.13%)
Jul 08, 2002 6.375 6.395 6.375 6.395 23,485 -0.01(-0.15%)
Jul 05, 2002 6.380 6.438 6.380 6.404 31,590 +0.01(+0.15%)
Jul 04, 2002 6.375 6.433 6.375 6.395 31,590 +0.00(+0.00%)
Jul 03, 2002 6.375 6.433 6.375 6.395 31,590 +0.01(+0.23%)
Jul 02, 2002 6.375 6.428 6.375 6.380 42,605 -0.02(-0.30%)
Jul 01, 2002 6.375 6.423 6.366 6.399 37,825 +0.01(+0.23%)
Jun 28, 2002 6.380 6.428 6.375 6.385 66,090 -0.04(-0.60%)
Jun 27, 2002 6.375 6.433 6.375 6.423 32,629 +0.02(+0.38%)
Jun 26, 2002 6.423 6.457 6.380 6.399 68,377 -0.05(-0.82%)
Jun 25, 2002 6.476 6.486 6.375 6.452 72,949 -0.09(-1.40%)
Jun 21, 2002 6.573 6.597 6.496 6.544 97,681 +0.00(+0.00%)
Jun 20, 2002 6.520 6.597 6.496 6.544 78,768 +0.02(+0.30%)
Jun 19, 2002 6.592 6.606 6.524 6.524 48,632 -0.02(-0.37%)
Jun 18, 2002 6.496 6.592 6.476 6.549 62,349 +0.05(+0.74%)
Jun 17, 2002 6.520 6.611 6.500 6.500 68,377 -0.04(-0.66%)
Jun 14, 2002 6.549 6.573 6.500 6.544 48,632 -0.03(-0.51%)
Jun 12, 2002 6.544 6.592 6.544 6.577 54,867 +0.01(+0.15%)
Jun 11, 2002 6.568 6.587 6.524 6.568 31,382 +0.02(+0.37%)
Jun 10, 2002 6.563 6.592 6.520 6.544 58,816 -0.04(-0.66%)
Jun 07, 2002 6.496 6.592 6.496 6.587 42,813 +0.04(+0.66%)
Jun 06, 2002 6.568 6.592 6.496 6.544 72,741 -0.02(-0.29%)
Jun 05, 2002 6.510 6.563 6.481 6.563 81,678 +0.10(+1.56%)
May 31, 2002 6.481 6.486 6.404 6.462 70,663 +0.04(+0.60%)
May 28, 2002 6.380 6.423 6.380 6.423 48,009 +0.05(+0.75%)
May 27, 2002 6.332 6.419 6.303 6.375 62,142 +0.00(+0.00%)
May 24, 2002 6.332 6.419 6.303 6.375 62,142 -0.04(-0.67%)
May 23, 2002 6.423 6.423 6.332 6.419 54,660 +0.04(+0.68%)
May 22, 2002 6.447 6.486 6.375 6.375 40,943 -0.02(-0.38%)
May 21, 2002 6.404 6.443 6.356 6.399 70,247 +0.02(+0.30%)
May 20, 2002 6.496 6.544 6.327 6.380 75,859 -0.14(-2.21%)
May 17, 2002 6.457 6.524 6.447 6.524 44,891 +0.08(+1.19%)
May 16, 2002 6.414 6.496 6.414 6.447 32,006 +0.01(+0.15%)
May 15, 2002 6.419 6.491 6.356 6.438 45,931 +0.03(+0.53%)
May 14, 2002 6.380 6.423 6.380 6.404 78,976 +0.02(+0.38%)
May 13, 2002 6.433 6.433 6.361 6.380 48,632 -0.10(-1.49%)
May 10, 2002 6.496 6.520 6.428 6.476 19,328 +0.00(+0.07%)
May 09, 2002 6.472 6.496 6.438 6.472 38,241 +0.02(+0.37%)
May 08, 2002 6.447 6.496 6.414 6.447 48,009 -0.02(-0.37%)
May 07, 2002 6.472 6.486 6.433 6.472 25,979 +0.00(+0.00%)
May 06, 2002 6.447 6.472 6.419 6.472 64,012 +0.06(+0.90%)
May 03, 2002 6.457 6.467 6.414 6.414 70,663 -0.04(-0.60%)
May 02, 2002 6.433 6.457 6.414 6.452 46,762 +0.03(+0.45%)
May 01, 2002 6.390 6.443 6.390 6.423 28,888 +0.02(+0.38%)
Apr 30, 2002 6.351 6.423 6.351 6.399 54,660 +0.04(+0.68%)
Apr 29, 2002 6.346 6.375 6.279 6.356 59,648 +0.04(+0.61%)
Apr 26, 2002 6.322 6.346 6.265 6.318 249,399 +0.00(+0.08%)
Apr 25, 2002 6.327 6.342 6.265 6.313 59,648 +0.01(+0.15%)
Apr 24, 2002 6.351 6.366 6.255 6.303 70,663 -0.10(-1.50%)
Apr 23, 2002 6.404 6.419 6.356 6.399 46,554 +0.00(+0.00%)
Apr 22, 2002 6.404 6.423 6.351 6.399 34,708 +0.00(+0.00%)
Apr 19, 2002 6.399 6.423 6.356 6.399 65,259 -0.01(-0.23%)
Apr 18, 2002 6.423 6.486 6.390 6.414 58,816 -0.01(-0.15%)
Apr 17, 2002 6.433 6.452 6.423 6.423 39,696 -0.00(-0.07%)
Apr 16, 2002 6.491 6.496 6.428 6.428 45,515 -0.06(-0.89%)
Apr 15, 2002 6.457 6.496 6.423 6.486 85,419 +0.04(+0.60%)
Apr 12, 2002 6.443 6.515 6.375 6.447 69,208 +0.00(+0.07%)
Apr 11, 2002 6.447 6.476 6.380 6.443 39,072 -0.00(-0.07%)
Apr 10, 2002 6.500 6.500 6.447 6.447 55,075 -0.05(-0.74%)
Apr 09, 2002 6.452 6.510 6.447 6.496 48,217 +0.01(+0.22%)
Apr 08, 2002 6.447 6.496 6.433 6.481 23,692 -0.01(-0.22%)
Apr 05, 2002 6.462 6.505 6.457 6.496 50,295 +0.03(+0.45%)
Apr 04, 2002 6.472 6.496 6.447 6.467 44,268 +0.02(+0.30%)
Apr 03, 2002 6.481 6.496 6.433 6.447 40,943 -0.05(-0.74%)
Apr 02, 2002 6.563 6.563 6.472 6.496 26,810 -0.04(-0.59%)
Apr 01, 2002 6.520 6.568 6.496 6.534 49,256 +0.01(+0.22%)
Mar 29, 2002 6.520 6.539 6.486 6.520 54,244 +0.00(+0.00%)
Mar 28, 2002 6.520 6.539 6.486 6.520 54,244 +0.07(+1.12%)
Mar 27, 2002 6.520 6.544 6.438 6.447 71,494 -0.05(-0.74%)
Mar 26, 2002 6.447 6.520 6.438 6.496 40,527 +0.07(+1.05%)
Mar 25, 2002 6.472 6.496 6.404 6.428 82,301 +0.00(+0.07%)
Mar 22, 2002 6.399 6.443 6.351 6.423 353,315 +0.00(+0.00%)
Mar 21, 2002 6.380 6.423 6.318 6.423 55,699 +0.00(+0.07%)
Mar 20, 2002 6.467 6.491 6.390 6.419 55,907 +0.00(+0.07%)
Mar 19, 2002 6.447 6.472 6.375 6.414 82,093 +0.01(+0.23%)
Mar 18, 2002 6.404 6.486 6.380 6.399 60,063 +0.00(+0.00%)
Mar 15, 2002 6.433 6.433 6.361 6.399 67,130 -0.03(-0.52%)
Mar 14, 2002 6.447 6.510 6.428 6.433 43,229 -0.02(-0.37%)
Mar 13, 2002 6.496 6.510 6.457 6.457 55,907 -0.04(-0.59%)
Mar 12, 2002 6.476 6.544 6.467 6.496 55,491 +0.02(+0.30%)
Mar 11, 2002 6.515 6.534 6.476 6.476 43,437 -0.00(-0.07%)
Mar 08, 2002 6.529 6.544 6.481 6.481 43,852 -0.04(-0.59%)
Mar 07, 2002 6.520 6.549 6.496 6.520 22,861 -0.02(-0.37%)
Mar 06, 2002 6.563 6.601 6.515 6.544 63,596 -0.03(-0.44%)
Mar 05, 2002 6.553 6.611 6.549 6.573 77,313 -0.03(-0.44%)
Mar 04, 2002 6.592 6.635 6.529 6.601 115,347 +0.03(+0.51%)
Mar 01, 2002 6.515 6.582 6.510 6.568 46,138 +0.03(+0.44%)
Feb 28, 2002 6.467 6.563 6.467 6.539 52,997 +0.06(+0.97%)
Feb 27, 2002 6.496 6.515 6.467 6.476 46,138 +0.00(+0.00%)
Feb 26, 2002 6.496 6.515 6.423 6.476 31,174 -0.04(-0.66%)
Feb 25, 2002 6.520 6.563 6.472 6.520 105,371 +0.03(+0.52%)
Feb 22, 2002 6.544 6.558 6.486 6.486 57,777 -0.02(-0.30%)
Feb 21, 2002 6.496 6.568 6.496 6.505 71,910 -0.04(-0.59%)
Feb 20, 2002 6.544 6.568 6.520 6.544 34,915 -0.02(-0.37%)
Feb 19, 2002 6.568 6.611 6.520 6.568 28,680 -0.02(-0.36%)
Feb 18, 2002 6.592 6.616 6.539 6.592 27,226 +0.00(+0.00%)
Feb 15, 2002 6.592 6.616 6.539 6.592 27,226 +0.00(+0.07%)
Feb 14, 2002 6.544 6.587 6.520 6.587 62,142 +0.04(+0.66%)
Feb 13, 2002 6.563 6.601 6.505 6.544 42,813 -0.07(-1.02%)
Feb 12, 2002 6.611 6.640 6.563 6.611 35,331 +0.03(+0.44%)
Feb 11, 2002 6.587 6.635 6.524 6.582 52,373 +0.04(+0.59%)
Feb 08, 2002 6.582 6.582 6.529 6.544 36,162 -0.03(-0.51%)
Feb 07, 2002 6.549 6.577 6.500 6.577 38,033 +0.07(+1.11%)
Feb 06, 2002 6.611 6.616 6.500 6.505 119,711 -0.15(-2.31%)
Feb 05, 2002 6.592 6.664 6.568 6.659 45,723 +0.09(+1.39%)
Feb 04, 2002 6.568 6.654 6.544 6.568 59,440 -0.02(-0.36%)
Feb 01, 2002 6.592 6.626 6.568 6.592 39,488 -0.02(-0.36%)
Jan 31, 2002 6.544 6.664 6.544 6.616 49,464 +0.02(+0.29%)
Jan 30, 2002 6.568 6.597 6.505 6.597 34,084 -0.04(-0.58%)
Jan 29, 2002 6.544 6.635 6.500 6.635 60,895 +0.04(+0.58%)
Jan 28, 2002 6.592 6.621 6.539 6.597 33,668 -0.04(-0.58%)
Jan 25, 2002 6.640 6.640 6.592 6.635 35,539 +0.03(+0.51%)
Jan 24, 2002 6.592 6.640 6.592 6.601 46,970 +0.01(+0.15%)
Jan 23, 2002 6.601 6.626 6.573 6.592 42,190 -0.01(-0.15%)
Jan 22, 2002 6.611 6.611 6.568 6.601 34,292 -0.00(-0.07%)
Jan 21, 2002 6.616 6.640 6.582 6.606 23,277 +0.00(+0.00%)
Jan 18, 2002 6.616 6.640 6.582 6.606 23,277 -0.01(-0.15%)
Jan 17, 2002 6.592 6.616 6.563 6.616 58,401 -0.02(-0.36%)
Jan 16, 2002 6.539 6.640 6.539 6.640 48,840 +0.09(+1.40%)
Jan 15, 2002 6.553 6.568 6.496 6.549 28,473 +0.00(+0.07%)
Jan 14, 2002 6.496 6.544 6.476 6.544 41,774 +0.05(+0.74%)
Jan 11, 2002 6.433 6.496 6.428 6.496 37,825 -0.03(-0.44%)
Jan 10, 2002 6.505 6.558 6.496 6.524 78,352 +0.17(+2.65%)
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.