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 (%)
Mar 31, 2004 7.275 7.299 7.256 7.290 60,479 +0.02(+0.33%)
Mar 30, 2004 7.265 7.309 7.241 7.265 61,934 -0.04(-0.59%)
Mar 29, 2004 7.309 7.314 7.251 7.309 74,404 +0.01(+0.13%)
Mar 26, 2004 7.275 7.304 7.237 7.299 51,750 +0.05(+0.66%)
Mar 25, 2004 7.294 7.299 7.232 7.251 46,138 -0.04(-0.53%)
Mar 24, 2004 7.290 7.294 7.241 7.290 31,382 +0.01(+0.13%)
Mar 23, 2004 7.246 7.280 7.179 7.280 46,970 +0.08(+1.14%)
Mar 22, 2004 7.217 7.275 7.184 7.198 49,256 -0.03(-0.47%)
Mar 19, 2004 7.265 7.299 7.222 7.232 39,280 -0.00(-0.07%)
Mar 18, 2004 7.222 7.309 7.217 7.237 52,789 -0.03(-0.46%)
Mar 17, 2004 7.227 7.270 7.222 7.270 36,578 +0.02(+0.33%)
Mar 16, 2004 7.203 7.246 7.150 7.246 86,042 +0.10(+1.35%)
Mar 15, 2004 7.203 7.213 7.136 7.150 54,244 -0.01(-0.13%)
Mar 12, 2004 7.145 7.188 7.131 7.160 36,370 -0.02(-0.33%)
Mar 11, 2004 7.169 7.198 7.160 7.184 31,590 -0.05(-0.73%)
Mar 10, 2004 7.241 7.256 7.208 7.237 26,602 -0.00(-0.07%)
Mar 09, 2004 7.213 7.241 7.174 7.241 61,518 +0.05(+0.74%)
Mar 08, 2004 7.140 7.232 7.140 7.188 40,111 +0.02(+0.34%)
Mar 05, 2004 7.145 7.217 7.145 7.164 49,048 +0.02(+0.34%)
Mar 04, 2004 7.155 7.203 7.121 7.140 54,244 +0.00(+0.00%)
Mar 03, 2004 7.164 7.164 7.107 7.140 49,879 +0.02(+0.27%)
Mar 02, 2004 7.131 7.198 7.102 7.121 103,708 -0.01(-0.13%)
Mar 01, 2004 7.213 7.217 7.131 7.131 80,846 -0.06(-0.80%)
Feb 27, 2004 7.217 7.217 7.184 7.188 45,723 -0.02(-0.33%)
Feb 26, 2004 7.213 7.217 7.193 7.213 36,786 +0.01(+0.13%)
Feb 25, 2004 7.198 7.213 7.145 7.203 48,632 +0.00(+0.07%)
Feb 24, 2004 7.304 7.304 7.155 7.198 78,560 -0.11(-1.45%)
Feb 23, 2004 7.246 7.304 7.241 7.304 39,696 +0.06(+0.80%)
Feb 20, 2004 7.241 7.309 7.237 7.246 64,428 -0.00(-0.07%)
Feb 19, 2004 7.275 7.314 7.246 7.251 64,636 -0.00(-0.07%)
Feb 18, 2004 7.362 7.362 7.256 7.256 128,440 -0.06(-0.85%)
Feb 17, 2004 7.318 7.323 7.251 7.318 54,036 +0.00(+0.00%)
Feb 13, 2004 7.338 7.338 7.261 7.318 72,949 +0.04(+0.60%)
Feb 12, 2004 7.290 7.333 7.270 7.275 39,072 -0.05(-0.72%)
Feb 11, 2004 7.265 7.333 7.256 7.328 40,319 -0.02(-0.26%)
Feb 10, 2004 7.314 7.357 7.294 7.347 43,852 +0.03(+0.46%)
Feb 09, 2004 7.217 7.318 7.217 7.314 40,943 +0.04(+0.53%)
Feb 06, 2004 7.261 7.275 7.217 7.275 62,142 +0.06(+0.87%)
Feb 05, 2004 7.184 7.256 7.184 7.213 46,346 -0.02(-0.27%)
Feb 04, 2004 7.290 7.290 7.203 7.232 32,629 -0.01(-0.13%)
Feb 03, 2004 7.338 7.338 7.237 7.241 60,687 -0.04(-0.59%)
Feb 02, 2004 7.270 7.318 7.227 7.285 35,955 +0.07(+0.93%)
Jan 30, 2004 7.362 7.362 7.217 7.217 98,512 -0.07(-0.99%)
Jan 29, 2004 7.386 7.386 7.275 7.290 60,687 -0.07(-0.98%)
Jan 28, 2004 7.338 7.386 7.304 7.362 51,750 -0.01(-0.13%)
Jan 27, 2004 7.410 7.419 7.333 7.371 46,970 +0.00(+0.00%)
Jan 26, 2004 7.256 7.371 7.256 7.371 98,304 +0.10(+1.32%)
Jan 23, 2004 7.265 7.318 7.241 7.275 64,843 -0.03(-0.40%)
Jan 22, 2004 7.410 7.410 7.246 7.304 99,967 -0.05(-0.72%)
Jan 21, 2004 7.429 7.434 7.304 7.357 93,109 -0.03(-0.46%)
Jan 20, 2004 7.367 7.434 7.309 7.391 48,425 +0.02(+0.33%)
Jan 16, 2004 7.362 7.400 7.251 7.367 70,871 +0.09(+1.19%)
Jan 15, 2004 7.314 7.323 7.275 7.280 76,482 -0.03(-0.40%)
Jan 14, 2004 7.270 7.338 7.270 7.309 38,033 +0.00(+0.07%)
Jan 13, 2004 7.410 7.453 7.290 7.304 58,608 -0.10(-1.36%)
Jan 12, 2004 7.386 7.453 7.285 7.405 49,256 +0.03(+0.46%)
Jan 09, 2004 7.309 7.342 7.290 7.371 52,373 +0.09(+1.26%)
Jan 08, 2004 7.256 7.290 7.198 7.280 86,042 +0.02(+0.33%)
Jan 07, 2004 7.213 7.213 7.213 7.256 30,551 -0.00(-0.07%)
Jan 06, 2004 7.241 7.261 7.198 7.261 54,660 +0.07(+0.94%)
Jan 05, 2004 7.193 7.237 7.193 7.193 58,193 +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.