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 (%)
Aug 29, 2003 6.760 6.808 6.712 6.804 49,048 +0.09(+1.36%)
Aug 28, 2003 6.669 6.727 6.621 6.712 50,087 +0.09(+1.38%)
Aug 27, 2003 6.664 6.736 6.616 6.621 94,148 -0.01(-0.15%)
Aug 26, 2003 6.568 6.731 6.568 6.630 51,542 +0.06(+0.88%)
Aug 25, 2003 6.611 6.640 6.544 6.573 67,337 -0.02(-0.29%)
Aug 22, 2003 6.582 6.640 6.544 6.592 62,973 +0.03(+0.44%)
Aug 21, 2003 6.563 6.645 6.524 6.563 66,090 +0.02(+0.37%)
Aug 20, 2003 6.520 6.587 6.500 6.539 86,458 +0.02(+0.30%)
Aug 19, 2003 6.563 6.606 6.520 6.520 53,205 +0.00(+0.07%)
Aug 18, 2003 6.520 6.592 6.500 6.515 46,346 -0.00(-0.07%)
Aug 15, 2003 6.616 6.650 6.500 6.520 54,867 -0.06(-0.88%)
Aug 14, 2003 6.712 6.712 6.544 6.577 77,105 -0.09(-1.30%)
Aug 13, 2003 6.799 6.799 6.597 6.664 91,030 -0.14(-2.05%)
Aug 12, 2003 6.741 6.804 6.650 6.804 42,397 +0.07(+1.07%)
Aug 11, 2003 6.688 6.736 6.664 6.731 32,421 +0.02(+0.29%)
Aug 08, 2003 6.688 6.746 6.650 6.712 51,334 -0.02(-0.36%)
Aug 07, 2003 6.751 6.751 6.688 6.736 41,982 -0.02(-0.36%)
Aug 06, 2003 6.779 6.779 6.746 6.760 29,927 -0.00(-0.07%)
Aug 05, 2003 6.847 6.847 6.741 6.765 56,946 -0.05(-0.78%)
Aug 04, 2003 6.828 6.881 6.741 6.818 57,569 +0.03(+0.43%)
Aug 01, 2003 6.881 6.900 6.832 6.789 69,624 -0.04(-0.63%)
Jul 31, 2003 6.852 6.881 6.765 6.832 87,081 -0.04(-0.63%)
Jul 30, 2003 6.905 6.905 6.794 6.876 31,174 +0.00(+0.07%)
Jul 29, 2003 6.808 6.881 6.760 6.871 45,931 +0.09(+1.28%)
Jul 28, 2003 6.784 6.794 6.727 6.784 41,566 +0.05(+0.71%)
Jul 25, 2003 6.808 6.905 6.717 6.736 120,543 -0.12(-1.75%)
Jul 24, 2003 6.736 6.953 6.736 6.856 140,079 +0.10(+1.42%)
Jul 23, 2003 6.760 6.832 6.712 6.760 92,069 +0.02(+0.36%)
Jul 22, 2003 6.741 6.784 6.645 6.736 105,579 +0.06(+0.86%)
Jul 21, 2003 6.611 6.804 6.611 6.678 116,594 +0.06(+0.95%)
Jul 18, 2003 6.544 6.616 6.447 6.616 141,742 +0.10(+1.55%)
Jul 17, 2003 6.611 6.674 6.505 6.515 224,043 -0.14(-2.17%)
Jul 16, 2003 6.953 6.977 6.549 6.659 192,453 -0.28(-4.09%)
Jul 15, 2003 7.025 7.059 6.909 6.943 101,838 -0.10(-1.43%)
Jul 14, 2003 7.126 7.126 6.958 7.044 85,211 -0.08(-1.08%)
Jul 11, 2003 7.030 7.121 7.010 7.121 72,533 +0.00(+0.00%)
Jul 10, 2003 7.121 7.121 7.030 7.121 99,344 -0.02(-0.34%)
Jul 09, 2003 7.237 7.237 7.116 7.145 73,572 -0.07(-1.00%)
Jul 08, 2003 7.261 7.261 7.174 7.217 77,729 -0.04(-0.60%)
Jul 07, 2003 7.217 7.275 7.208 7.261 73,157 +0.00(+0.07%)
Jul 03, 2003 7.270 7.270 7.217 7.256 51,334 +0.01(+0.20%)
Jul 02, 2003 7.290 7.299 7.222 7.241 110,982 -0.04(-0.53%)
Jul 01, 2003 7.285 7.304 7.241 7.280 52,789 +0.02(+0.27%)
Jun 30, 2003 7.285 7.285 7.217 7.261 50,295 -0.00(-0.07%)
Jun 27, 2003 7.265 7.309 7.261 7.265 98,304 +0.00(+0.00%)
Jun 26, 2003 7.285 7.304 7.217 7.265 47,593 +0.00(+0.00%)
Jun 25, 2003 7.280 7.285 7.174 7.265 94,979 +0.03(+0.47%)
Jun 24, 2003 7.145 7.232 7.111 7.232 106,618 +0.09(+1.28%)
Jun 23, 2003 7.213 7.217 7.097 7.140 96,642 -0.07(-0.93%)
Jun 20, 2003 7.145 7.213 7.131 7.208 73,157 +0.04(+0.60%)
Jun 19, 2003 7.160 7.164 7.073 7.164 77,313 +0.05(+0.74%)
Jun 18, 2003 7.068 7.121 7.049 7.111 85,834 -0.00(-0.07%)
Jun 17, 2003 7.160 7.160 7.054 7.116 106,826 -0.03(-0.40%)
Jun 16, 2003 7.121 7.160 7.116 7.145 58,401 -0.02(-0.34%)
Jun 13, 2003 7.217 7.217 7.121 7.169 65,467 -0.04(-0.53%)
Jun 12, 2003 7.285 7.285 7.160 7.208 104,747 -0.06(-0.79%)
Jun 11, 2003 7.237 7.265 7.198 7.265 61,102 +0.06(+0.80%)
Jun 10, 2003 7.241 7.314 7.179 7.208 100,383 -0.04(-0.60%)
Jun 09, 2003 7.232 7.290 7.217 7.251 77,729 -0.03(-0.46%)
Jun 06, 2003 7.237 7.285 7.169 7.285 94,563 +0.06(+0.80%)
Jun 05, 2003 7.155 7.227 7.150 7.227 84,172 +0.01(+0.13%)
Jun 04, 2003 7.208 7.261 7.155 7.217 103,708 +0.01(+0.13%)
Jun 03, 2003 7.208 7.217 7.121 7.208 92,901 +0.00(+0.00%)
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.