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 29, 2020 8.714 8.738 8.695 8.733 56,781 +0.01(+0.11%)
May 28, 2020 8.733 8.752 8.705 8.724 50,608 +0.01(+0.11%)
May 27, 2020 8.714 8.733 8.676 8.714 166,806 +0.04(+0.44%)
May 26, 2020 8.714 8.714 8.676 8.676 22,350 +0.02(+0.22%)
May 22, 2020 8.686 8.686 8.657 8.657 14,643 -0.01(-0.11%)
May 21, 2020 8.648 8.676 8.648 8.667 21,165 +0.04(+0.44%)
May 20, 2020 8.581 8.667 8.581 8.629 18,086 +0.03(+0.33%)
May 19, 2020 8.667 8.667 8.600 8.600 22,806 -0.02(-0.22%)
May 18, 2020 8.638 8.638 8.591 8.619 14,942 +0.06(+0.67%)
May 15, 2020 8.619 8.637 8.562 8.562 18,751 -0.04(-0.44%)
May 14, 2020 8.562 8.600 8.562 8.600 12,912 +0.02(+0.22%)
May 13, 2020 8.600 8.643 8.553 8.581 25,545 +0.01(+0.11%)
May 12, 2020 8.666 8.666 8.572 8.572 18,572 -0.05(-0.55%)
May 11, 2020 8.647 8.647 8.610 8.619 12,603 +0.01(+0.11%)
May 08, 2020 8.638 8.638 8.610 8.610 12,181 -0.03(-0.33%)
May 07, 2020 8.600 8.779 8.598 8.638 54,603 +0.06(+0.66%)
May 06, 2020 8.591 8.657 8.581 8.581 49,735 -0.02(-0.29%)
May 05, 2020 8.628 8.628 8.600 8.606 11,999 +0.01(+0.07%)
May 04, 2020 8.610 8.610 8.571 8.600 7,071 +0.01(+0.11%)
May 01, 2020 8.572 8.647 8.572 8.591 29,554 -0.03(-0.33%)
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%)
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.