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 (%)
Jul 30, 2004 6.678 6.707 6.650 6.707 43,437 +0.08(+1.16%)
Jul 29, 2004 6.621 6.650 6.553 6.630 60,687 +0.06(+0.88%)
Jul 28, 2004 6.592 6.592 6.549 6.573 18,081 -0.01(-0.15%)
Jul 27, 2004 6.606 6.606 6.520 6.582 63,389 +0.06(+0.88%)
Jul 26, 2004 6.520 6.601 6.481 6.524 25,771 -0.04(-0.66%)
Jul 23, 2004 6.496 6.568 6.476 6.568 57,154 +0.12(+1.87%)
Jul 22, 2004 6.443 6.505 6.423 6.447 49,672 +0.00(+0.00%)
Jul 21, 2004 6.539 6.544 6.399 6.447 59,440 -0.09(-1.33%)
Jul 20, 2004 6.476 6.563 6.462 6.534 85,003 +0.03(+0.52%)
Jul 19, 2004 6.496 6.597 6.452 6.500 57,154 +0.00(+0.07%)
Jul 16, 2004 6.481 6.496 6.409 6.496 77,521 +0.01(+0.15%)
Jul 15, 2004 6.366 6.491 6.366 6.486 58,401 +0.05(+0.82%)
Jul 14, 2004 6.447 6.447 6.399 6.433 34,084 +0.03(+0.45%)
Jul 13, 2004 6.443 6.496 6.395 6.404 75,027 -0.04(-0.67%)
Jul 12, 2004 6.395 6.447 6.351 6.447 75,651 +0.09(+1.36%)
Jul 09, 2004 6.390 6.390 6.351 6.361 48,217 -0.02(-0.30%)
Jul 08, 2004 6.375 6.390 6.351 6.380 41,150 +0.05(+0.84%)
Jul 07, 2004 6.337 6.390 6.308 6.327 68,377 +0.03(+0.54%)
Jul 06, 2004 6.168 6.351 6.168 6.294 67,130 +0.09(+1.47%)
Jul 02, 2004 6.159 6.279 6.125 6.202 89,783 +0.09(+1.50%)
Jul 01, 2004 6.039 6.168 6.039 6.111 83,756 +0.03(+0.55%)
Jun 30, 2004 6.101 6.154 6.072 6.077 46,762 -0.07(-1.17%)
Jun 29, 2004 6.168 6.173 6.043 6.149 45,307 -0.01(-0.23%)
Jun 28, 2004 6.130 6.164 6.043 6.164 80,846 +0.08(+1.34%)
Jun 25, 2004 6.043 6.111 6.019 6.082 58,608 +0.08(+1.36%)
Jun 24, 2004 6.039 6.048 5.981 6.000 56,946 -0.01(-0.16%)
Jun 23, 2004 5.990 6.048 5.962 6.010 102,877 +0.01(+0.24%)
Jun 22, 2004 6.039 6.053 5.990 5.995 119,503 -0.04(-0.64%)
Jun 21, 2004 6.039 6.130 6.014 6.034 98,928 +0.00(+0.08%)
Jun 18, 2004 6.120 6.173 6.019 6.029 114,100 -0.10(-1.57%)
Jun 17, 2004 6.183 6.221 6.063 6.125 62,142 -0.01(-0.16%)
Jun 16, 2004 6.192 6.226 6.120 6.135 103,708 -0.08(-1.32%)
Jun 15, 2004 6.217 6.294 6.207 6.217 57,985 -0.04(-0.69%)
Jun 14, 2004 6.260 6.399 6.212 6.260 107,241 -0.05(-0.84%)
Jun 10, 2004 6.433 6.438 6.313 6.313 39,488 -0.12(-1.87%)
Jun 09, 2004 6.419 6.447 6.313 6.433 74,612 -0.03(-0.52%)
Jun 08, 2004 6.375 6.467 6.375 6.467 93,524 +0.11(+1.74%)
Jun 07, 2004 6.327 6.361 6.255 6.356 106,618 +0.05(+0.84%)
Jun 04, 2004 6.269 6.303 6.188 6.303 134,883 +0.05(+0.77%)
Jun 03, 2004 6.327 6.327 6.212 6.255 73,365 -0.07(-1.14%)
Jun 02, 2004 6.274 6.327 6.207 6.327 69,624 +0.10(+1.54%)
Jun 01, 2004 6.207 6.274 6.130 6.231 95,187 +0.07(+1.17%)
May 28, 2004 6.207 6.231 6.140 6.159 66,298 -0.00(-0.08%)
May 27, 2004 6.217 6.217 6.091 6.164 63,804 -0.00(-0.08%)
May 26, 2004 6.140 6.207 6.140 6.168 48,632 +0.01(+0.16%)
May 25, 2004 6.231 6.231 6.024 6.159 157,537 -0.10(-1.54%)
May 24, 2004 6.351 6.351 6.144 6.255 89,575 -0.12(-1.89%)
May 21, 2004 6.322 6.375 6.298 6.375 39,072 +0.10(+1.61%)
May 20, 2004 6.327 6.361 6.255 6.274 39,696 -0.02(-0.38%)
May 19, 2004 6.269 6.375 6.260 6.298 68,169 +0.07(+1.08%)
May 18, 2004 6.298 6.298 6.111 6.231 61,934 -0.02(-0.31%)
May 17, 2004 6.241 6.303 6.231 6.250 43,644 +0.04(+0.70%)
May 14, 2004 6.255 6.375 6.159 6.207 73,988 -0.02(-0.39%)
May 13, 2004 6.014 6.250 5.966 6.231 78,560 +0.17(+2.78%)
May 12, 2004 5.990 6.096 5.918 6.063 98,097 +0.08(+1.29%)
May 11, 2004 5.923 6.014 5.851 5.986 110,151 +0.07(+1.14%)
May 10, 2004 6.265 6.265 5.846 5.918 149,224 -0.37(-5.89%)
May 07, 2004 6.380 6.419 6.279 6.289 79,807 -0.12(-1.80%)
May 06, 2004 6.520 6.539 6.399 6.404 58,193 -0.13(-1.92%)
May 05, 2004 6.500 6.544 6.496 6.529 41,358 +0.04(+0.67%)
May 04, 2004 6.375 6.496 6.375 6.486 96,850 +0.04(+0.60%)
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.