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 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%)
Nov 03, 2003 6.986 7.025 6.986 7.010 48,815 -0.04(-0.55%)
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%)
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.