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 (%)
Apr 30, 2020 8.657 8.666 8.610 8.619 16,720 -0.02(-0.22%)
Apr 29, 2020 8.591 8.647 8.573 8.638 705,832 +0.10(+1.22%)
Apr 28, 2020 8.553 8.568 8.515 8.534 15,408 -0.01(-0.11%)
Apr 27, 2020 8.581 8.608 8.503 8.543 15,180 +0.02(+0.22%)
Apr 24, 2020 8.468 8.581 8.468 8.525 33,367 +0.03(+0.31%)
Apr 23, 2020 8.392 8.506 8.368 8.498 1,153,994 +0.08(+1.00%)
Apr 22, 2020 8.383 8.440 8.383 8.414 6,939 +0.02(+0.25%)
Apr 21, 2020 8.411 8.411 8.345 8.392 56,056 -0.04(-0.45%)
Apr 20, 2020 8.383 8.458 8.383 8.430 10,122 -0.03(-0.33%)
Apr 17, 2020 8.449 8.505 8.383 8.458 55,189 +0.09(+1.13%)
Apr 16, 2020 8.345 8.377 8.330 8.364 151,346 +0.02(+0.23%)
Apr 15, 2020 8.213 8.383 8.213 8.345 38,263 -0.08(-0.90%)
Apr 14, 2020 8.458 8.463 8.383 8.421 147,364 +0.05(+0.56%)
Apr 13, 2020 8.608 8.608 8.333 8.374 114,714 -0.05(-0.56%)
Apr 09, 2020 8.223 8.449 8.223 8.420 90,760 +0.26(+3.19%)
Apr 08, 2020 8.054 8.167 8.036 8.160 63,782 +0.10(+1.20%)
Apr 07, 2020 8.148 8.167 7.970 8.064 69,504 -0.05(-0.58%)
Apr 06, 2020 8.148 8.158 8.111 8.111 69,793 +0.10(+1.29%)
Apr 03, 2020 7.970 8.148 7.942 8.007 52,623 +0.03(+0.35%)
Apr 02, 2020 7.895 7.979 7.885 7.979 12,930 +0.10(+1.31%)
Apr 01, 2020 7.838 7.876 7.773 7.876 37,810 +0.02(+0.24%)
Mar 31, 2020 7.754 7.885 7.754 7.857 58,600 +0.08(+1.09%)
Mar 30, 2020 7.792 7.847 7.773 7.773 26,752 -0.03(-0.36%)
Mar 27, 2020 7.763 7.834 7.698 7.801 54,967 +0.01(+0.12%)
Mar 26, 2020 7.566 7.792 7.566 7.792 108,424 +0.19(+2.47%)
Mar 25, 2020 7.529 7.679 7.529 7.604 41,096 +0.06(+0.75%)
Mar 24, 2020 7.726 7.726 7.482 7.547 103,525 +0.03(+0.37%)
Mar 23, 2020 7.623 7.726 7.491 7.519 189,533 -0.28(-3.61%)
Mar 20, 2020 7.735 7.835 7.698 7.801 59,654 +0.05(+0.61%)
Mar 19, 2020 7.773 7.782 7.519 7.754 35,121 -0.02(-0.24%)
Mar 18, 2020 7.876 7.876 7.604 7.773 123,663 -0.28(-3.50%)
Mar 17, 2020 7.932 8.054 7.932 8.054 67,529 +0.11(+1.42%)
Mar 16, 2020 8.073 8.073 7.857 7.942 82,715 -0.45(-5.37%)
Mar 13, 2020 8.374 8.477 8.327 8.392 36,431 +0.16(+1.94%)
Mar 12, 2020 8.186 8.363 8.186 8.233 57,717 -0.41(-4.75%)
Mar 11, 2020 8.653 8.746 8.513 8.643 45,589 +0.00(+0.00%)
Mar 10, 2020 8.671 8.709 8.597 8.643 37,431 -0.04(-0.43%)
Mar 09, 2020 8.513 8.858 8.457 8.681 39,944 -0.18(-2.00%)
Mar 06, 2020 8.830 8.858 8.746 8.858 48,102 +0.06(+0.64%)
Mar 05, 2020 8.746 8.858 8.727 8.802 47,137 +0.07(+0.86%)
Mar 04, 2020 8.718 8.737 8.690 8.727 15,899 -0.00(-0.01%)
Mar 03, 2020 8.699 8.755 8.653 8.728 25,136 +0.06(+0.70%)
Mar 02, 2020 8.587 8.671 8.587 8.668 31,655 +0.03(+0.39%)
Feb 28, 2020 8.606 8.634 8.587 8.634 119,132 -0.04(-0.43%)
Feb 27, 2020 8.653 8.691 8.542 8.671 137,062 +0.02(+0.22%)
Feb 26, 2020 8.709 8.718 8.634 8.653 19,947 -0.05(-0.54%)
Feb 25, 2020 8.737 8.737 8.689 8.699 54,046 -0.02(-0.21%)
Feb 24, 2020 8.699 8.727 8.699 8.718 32,590 +0.00(+0.05%)
Feb 21, 2020 8.727 8.727 8.699 8.713 16,391 -0.01(-0.16%)
Feb 20, 2020 8.755 8.755 8.713 8.727 20,450 -0.03(-0.32%)
Feb 19, 2020 8.755 8.765 8.718 8.755 14,094 -0.02(-0.21%)
Feb 18, 2020 8.774 8.774 8.662 8.774 55,615 -0.06(-0.63%)
Feb 14, 2020 8.662 8.830 8.653 8.830 21,426 +0.18(+2.11%)
Feb 13, 2020 8.662 8.671 8.634 8.648 19,646 -0.01(-0.16%)
Feb 12, 2020 8.662 8.681 8.634 8.662 261,511 +0.00(+0.00%)
Feb 11, 2020 8.643 8.690 8.643 8.662 3,512,456 -0.01(-0.09%)
Feb 10, 2020 8.634 8.681 8.616 8.670 24,574 +0.03(+0.30%)
Feb 07, 2020 8.634 8.643 8.634 8.643 7,324 +0.02(+0.22%)
Feb 06, 2020 8.616 8.643 8.606 8.625 19,527 +0.03(+0.32%)
Feb 05, 2020 8.616 8.699 8.597 8.597 51,798 -0.04(-0.44%)
Feb 04, 2020 8.643 8.668 8.634 8.635 19,143 -0.01(-0.15%)
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.