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 (%)
Sep 30, 2004 6.986 6.986 6.905 6.909 58,816 -0.03(-0.42%)
Sep 29, 2004 7.020 7.020 6.832 6.938 83,548 -0.03(-0.48%)
Sep 28, 2004 6.982 7.025 6.967 6.972 51,542 +0.04(+0.56%)
Sep 27, 2004 6.929 6.982 6.885 6.933 59,440 +0.07(+1.05%)
Sep 24, 2004 7.063 7.063 6.847 6.861 57,361 -0.16(-2.33%)
Sep 23, 2004 7.097 7.097 6.977 7.025 55,907 -0.05(-0.68%)
Sep 22, 2004 7.049 7.097 7.049 7.073 49,672 +0.00(+0.00%)
Sep 21, 2004 6.986 7.073 6.982 7.073 49,464 +0.09(+1.24%)
Sep 20, 2004 7.150 7.150 6.986 6.986 53,828 -0.16(-2.29%)
Sep 17, 2004 7.035 7.150 7.010 7.150 73,988 +0.15(+2.13%)
Sep 16, 2004 7.035 7.044 6.982 7.001 40,319 -0.04(-0.55%)
Sep 15, 2004 7.025 7.087 7.025 7.039 36,162 -0.00(-0.07%)
Sep 14, 2004 7.001 7.049 6.977 7.044 42,605 +0.03(+0.41%)
Sep 13, 2004 7.006 7.049 6.832 7.015 56,946 +0.01(+0.21%)
Sep 10, 2004 6.982 7.039 6.962 7.001 57,569 +0.06(+0.90%)
Sep 09, 2004 7.010 7.010 6.881 6.938 58,401 -0.11(-1.57%)
Sep 08, 2004 7.010 7.097 7.006 7.049 57,154 +0.03(+0.48%)
Sep 07, 2004 7.073 7.116 7.001 7.015 58,401 -0.06(-0.88%)
Sep 03, 2004 7.121 7.121 7.025 7.078 40,319 -0.04(-0.54%)
Sep 02, 2004 7.030 7.116 7.010 7.116 39,488 +0.07(+0.96%)
Sep 01, 2004 7.001 7.049 6.953 7.049 55,075 +0.10(+1.38%)
Aug 31, 2004 6.991 6.991 6.905 6.953 84,172 +0.01(+0.14%)
Aug 30, 2004 6.943 6.948 6.861 6.943 62,142 +0.02(+0.35%)
Aug 27, 2004 6.881 6.924 6.856 6.919 51,958 +0.04(+0.63%)
Aug 26, 2004 6.919 6.919 6.828 6.876 45,099 -0.01(-0.21%)
Aug 25, 2004 6.881 6.924 6.856 6.890 39,280 -0.01(-0.14%)
Aug 24, 2004 6.861 6.919 6.837 6.900 44,476 +0.02(+0.28%)
Aug 23, 2004 6.784 6.881 6.760 6.881 57,361 +0.08(+1.13%)
Aug 20, 2004 6.818 6.881 6.770 6.804 47,385 +0.03(+0.50%)
Aug 19, 2004 6.837 6.837 6.741 6.770 72,325 -0.04(-0.64%)
Aug 18, 2004 6.924 6.924 6.789 6.813 67,961 -0.10(-1.46%)
Aug 17, 2004 6.852 6.924 6.784 6.914 58,193 +0.09(+1.27%)
Aug 16, 2004 6.832 6.871 6.760 6.828 60,063 +0.04(+0.57%)
Aug 13, 2004 6.760 6.823 6.722 6.789 46,970 +0.07(+1.07%)
Aug 12, 2004 6.789 6.799 6.717 6.717 32,006 -0.12(-1.69%)
Aug 11, 2004 6.804 6.890 6.775 6.832 50,711 +0.02(+0.35%)
Aug 10, 2004 6.736 6.823 6.736 6.808 45,515 +0.07(+1.07%)
Aug 09, 2004 6.698 6.736 6.688 6.736 51,334 +0.03(+0.43%)
Aug 06, 2004 6.650 6.717 6.650 6.707 26,810 +0.00(+0.07%)
Aug 05, 2004 6.616 6.717 6.616 6.702 50,919 +0.03(+0.51%)
Aug 04, 2004 6.640 6.702 6.640 6.669 43,021 +0.00(+0.00%)
Aug 03, 2004 6.717 6.717 6.630 6.669 67,961 -0.03(-0.50%)
Aug 02, 2004 6.659 6.702 6.650 6.702 47,593 -0.00(-0.07%)
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%)
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.