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, 2019 8.343 8.444 8.316 8.444 461,956 +0.10(+1.20%)
Sep 27, 2019 8.234 8.361 8.233 8.343 87,311 +0.14(+1.67%)
Sep 26, 2019 8.215 8.243 8.188 8.206 20,988 -0.02(-0.22%)
Sep 25, 2019 8.234 8.279 8.203 8.225 37,023 -0.02(-0.22%)
Sep 24, 2019 8.206 8.243 8.197 8.243 71,977 +0.06(+0.78%)
Sep 23, 2019 8.161 8.225 8.161 8.179 21,086 +0.02(+0.22%)
Sep 20, 2019 8.161 8.215 8.142 8.161 129,269 +0.03(+0.34%)
Sep 19, 2019 8.243 8.243 8.133 8.133 44,938 -0.09(-1.11%)
Sep 18, 2019 8.152 8.234 8.152 8.225 40,372 +0.08(+1.01%)
Sep 17, 2019 8.124 8.170 8.122 8.142 189,339 +0.02(+0.22%)
Sep 16, 2019 8.188 8.206 8.124 8.124 62,751 -0.06(-0.78%)
Sep 13, 2019 8.225 8.225 8.138 8.188 66,497 -0.02(-0.28%)
Sep 12, 2019 8.211 8.220 8.197 8.211 36,787 +0.03(+0.33%)
Sep 11, 2019 8.229 8.229 8.174 8.184 46,558 -0.05(-0.55%)
Sep 10, 2019 8.165 8.229 8.165 8.229 17,687 +0.06(+0.78%)
Sep 09, 2019 8.202 8.202 8.147 8.165 15,757 -0.04(-0.44%)
Sep 06, 2019 8.211 8.211 8.174 8.202 23,644 +0.01(+0.11%)
Sep 05, 2019 8.202 8.220 8.193 8.193 22,580 -0.04(-0.44%)
Sep 04, 2019 8.147 8.238 8.147 8.229 123,493 +0.08(+1.00%)
Sep 03, 2019 8.174 8.174 8.111 8.147 26,667 +0.03(+0.34%)
Aug 30, 2019 8.129 8.129 8.102 8.120 11,327 -0.01(-0.11%)
Aug 29, 2019 8.102 8.138 8.065 8.129 2,092,303 +0.05(+0.56%)
Aug 28, 2019 8.065 8.111 8.065 8.084 136,509 +0.00(+0.00%)
Aug 27, 2019 8.093 8.093 8.065 8.084 16,783 +0.00(+0.00%)
Aug 26, 2019 8.065 8.093 8.056 8.084 427,334 +0.02(+0.23%)
Aug 23, 2019 8.065 8.074 8.047 8.065 24,744 +0.01(+0.11%)
Aug 22, 2019 8.065 8.074 8.048 8.056 16,670 -0.02(-0.23%)
Aug 21, 2019 8.056 8.074 8.047 8.074 312,247 +0.00(+0.00%)
Aug 20, 2019 8.047 8.074 8.047 8.074 35,133 +0.03(+0.34%)
Aug 19, 2019 8.047 8.056 8.047 8.047 14,135 -0.01(-0.11%)
Aug 16, 2019 8.120 8.120 8.038 8.056 37,392 -0.03(-0.34%)
Aug 15, 2019 8.038 8.093 8.038 8.084 47,845 +0.04(+0.45%)
Aug 14, 2019 8.047 8.074 8.034 8.047 24,422 -0.00(-0.06%)
Aug 13, 2019 8.025 8.061 8.025 8.052 47,572 +0.04(+0.45%)
Aug 12, 2019 8.052 8.052 8.006 8.015 12,718 -0.01(-0.11%)
Aug 09, 2019 8.043 8.043 8.015 8.025 11,703 -0.01(-0.11%)
Aug 08, 2019 8.043 8.043 8.006 8.034 22,326 +0.01(+0.11%)
Aug 07, 2019 8.025 8.034 8.015 8.025 18,960 +0.01(+0.11%)
Aug 06, 2019 7.997 8.025 7.979 8.015 24,863 +0.03(+0.34%)
Aug 05, 2019 7.988 8.015 7.973 7.988 48,784 +0.01(+0.11%)
Aug 02, 2019 7.970 7.988 7.970 7.979 26,167 +0.01(+0.11%)
Aug 01, 2019 7.934 7.970 7.925 7.970 55,623 +0.05(+0.57%)
Jul 31, 2019 7.943 7.943 7.916 7.925 60,559 +0.00(+0.00%)
Jul 30, 2019 7.907 7.925 7.907 7.925 40,418 +0.02(+0.23%)
Jul 29, 2019 7.907 7.929 7.898 7.907 24,640 +0.00(+0.00%)
Jul 26, 2019 7.907 7.916 7.898 7.907 29,259 -0.02(-0.23%)
Jul 25, 2019 7.943 7.943 7.907 7.925 28,874 +0.00(+0.00%)
Jul 24, 2019 7.943 7.943 7.907 7.925 107,481 -0.02(-0.23%)
Jul 23, 2019 7.961 7.979 7.898 7.943 41,097 -0.03(-0.34%)
Jul 22, 2019 7.997 8.015 7.943 7.970 18,655 -0.02(-0.23%)
Jul 19, 2019 8.025 8.025 7.984 7.988 10,599 -0.02(-0.23%)
Jul 18, 2019 7.988 8.006 7.988 8.006 12,361 +0.03(+0.34%)
Jul 17, 2019 7.934 7.997 7.934 7.979 27,674 +0.05(+0.57%)
Jul 16, 2019 7.943 7.943 7.916 7.934 13,760 -0.02(-0.23%)
Jul 15, 2019 7.961 7.961 7.925 7.952 13,506 +0.01(+0.11%)
Jul 12, 2019 7.970 7.970 7.934 7.943 21,530 -0.02(-0.28%)
Jul 11, 2019 7.957 7.975 7.948 7.966 22,231 +0.01(+0.11%)
Jul 10, 2019 7.948 7.957 7.944 7.957 20,556 +0.03(+0.34%)
Jul 09, 2019 7.948 7.957 7.921 7.930 65,832 -0.02(-0.23%)
Jul 08, 2019 7.957 7.957 7.921 7.948 109,941 +0.01(+0.11%)
Jul 05, 2019 7.903 7.939 7.903 7.939 22,170 -0.04(-0.45%)
Jul 03, 2019 7.957 7.984 7.939 7.975 11,417 +0.03(+0.34%)
Jul 02, 2019 7.903 7.948 7.903 7.948 36,140 +0.04(+0.46%)
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.