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 (%)
May 31, 2005 6.832 6.953 6.813 6.813 72,741 -0.00(-0.07%)
May 27, 2005 6.832 6.847 6.784 6.818 56,946 +0.01(+0.21%)
May 26, 2005 6.751 6.852 6.751 6.804 51,542 +0.00(+0.07%)
May 25, 2005 6.784 6.832 6.736 6.799 73,157 +0.04(+0.57%)
May 24, 2005 6.755 6.784 6.712 6.760 60,687 +0.05(+0.79%)
May 23, 2005 6.693 6.760 6.693 6.707 59,024 -0.01(-0.21%)
May 20, 2005 6.712 6.784 6.669 6.722 33,668 +0.06(+0.87%)
May 19, 2005 6.702 6.731 6.630 6.664 50,295 -0.04(-0.57%)
May 18, 2005 6.779 6.799 6.683 6.702 90,199 -0.04(-0.57%)
May 17, 2005 6.534 6.760 6.534 6.741 63,596 +0.16(+2.41%)
May 16, 2005 6.544 6.582 6.524 6.582 39,903 +0.04(+0.59%)
May 13, 2005 6.496 6.582 6.496 6.544 30,135 +0.05(+0.74%)
May 12, 2005 6.452 6.592 6.452 6.496 80,639 +0.03(+0.52%)
May 11, 2005 6.544 6.558 6.462 6.462 95,187 -0.12(-1.76%)
May 10, 2005 6.577 6.626 6.558 6.577 83,548 +0.00(+0.00%)
May 09, 2005 6.630 6.630 6.539 6.577 50,503 -0.04(-0.58%)
May 06, 2005 6.635 6.645 6.602 6.616 60,895 -0.02(-0.29%)
May 05, 2005 6.630 6.635 6.587 6.635 53,620 +0.04(+0.66%)
May 04, 2005 6.553 6.616 6.534 6.592 42,397 +0.06(+0.96%)
May 03, 2005 6.505 6.558 6.496 6.529 58,193 +0.00(+0.07%)
May 02, 2005 6.505 6.549 6.491 6.524 60,687 -0.03(-0.44%)
Apr 29, 2005 6.462 6.553 6.462 6.553 47,385 +0.08(+1.26%)
Apr 28, 2005 6.447 6.486 6.423 6.472 38,033 +0.05(+0.75%)
Apr 27, 2005 6.423 6.462 6.369 6.423 43,644 -0.00(-0.07%)
Apr 26, 2005 6.447 6.505 6.428 6.428 67,961 -0.04(-0.60%)
Apr 25, 2005 6.428 6.496 6.425 6.467 48,217 -0.02(-0.30%)
Apr 22, 2005 6.399 6.486 6.375 6.486 65,467 +0.11(+1.66%)
Apr 21, 2005 6.438 6.438 6.366 6.380 43,229 -0.01(-0.15%)
Apr 20, 2005 6.447 6.447 6.356 6.390 75,443 -0.01(-0.15%)
Apr 19, 2005 6.351 6.419 6.351 6.399 47,385 +0.02(+0.30%)
Apr 18, 2005 6.385 6.409 6.380 6.380 35,747 -0.03(-0.45%)
Apr 15, 2005 6.385 6.423 6.385 6.409 39,488 -0.01(-0.22%)
Apr 14, 2005 6.472 6.539 6.423 6.423 77,105 -0.10(-1.48%)
Apr 13, 2005 6.423 6.520 6.390 6.520 54,660 +0.04(+0.67%)
Apr 12, 2005 6.447 6.481 6.423 6.476 28,265 +0.05(+0.75%)
Apr 11, 2005 6.423 6.472 6.380 6.428 78,560 +0.00(+0.00%)
Apr 08, 2005 6.447 6.447 6.375 6.428 40,319 -0.02(-0.30%)
Apr 07, 2005 6.467 6.467 6.399 6.447 39,488 +0.02(+0.30%)
Apr 06, 2005 6.380 6.433 6.380 6.428 44,891 +0.01(+0.15%)
Apr 05, 2005 6.447 6.472 6.399 6.419 38,656 -0.01(-0.15%)
Apr 04, 2005 6.476 6.476 6.419 6.428 48,217 +0.00(+0.00%)
Apr 01, 2005 6.472 6.481 6.395 6.428 51,958 +0.00(+0.07%)
Mar 31, 2005 6.294 6.486 6.294 6.423 52,997 +0.15(+2.46%)
Mar 30, 2005 6.231 6.294 6.222 6.269 68,377 +0.03(+0.46%)
Mar 29, 2005 6.250 6.255 6.202 6.241 92,485 +0.02(+0.31%)
Mar 28, 2005 6.231 6.255 6.207 6.221 102,877 -0.01(-0.15%)
Mar 24, 2005 6.164 6.269 6.164 6.231 98,928 +0.00(+0.08%)
Mar 23, 2005 6.265 6.298 6.149 6.226 149,639 -0.06(-0.99%)
Mar 22, 2005 6.409 6.438 6.255 6.289 173,540 -0.12(-1.88%)
Mar 21, 2005 6.462 6.472 6.409 6.409 100,175 -0.06(-0.89%)
Mar 18, 2005 6.472 6.486 6.438 6.467 74,819 -0.02(-0.30%)
Mar 17, 2005 6.549 6.549 6.438 6.486 140,702 -0.03(-0.52%)
Mar 16, 2005 6.736 6.741 6.505 6.520 124,491 -0.22(-3.28%)
Mar 15, 2005 6.832 6.852 6.727 6.741 83,133 -0.02(-0.36%)
Mar 14, 2005 6.804 6.804 6.760 6.765 82,301 +0.00(+0.07%)
Mar 11, 2005 6.808 6.818 6.760 6.760 36,786 -0.06(-0.85%)
Mar 10, 2005 6.832 6.832 6.813 6.818 64,428 -0.03(-0.49%)
Mar 09, 2005 6.847 6.885 6.799 6.852 114,100 -0.04(-0.63%)
Mar 08, 2005 6.905 6.919 6.885 6.895 51,750 -0.02(-0.28%)
Mar 07, 2005 6.881 6.914 6.866 6.914 105,994 +0.01(+0.14%)
Mar 04, 2005 6.938 6.953 6.890 6.905 91,030 -0.08(-1.10%)
Mar 03, 2005 6.948 6.982 6.943 6.982 67,337 +0.02(+0.28%)
Mar 02, 2005 6.943 6.986 6.938 6.962 37,409 -0.00(-0.07%)
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.