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 (%)
May 30, 2003 7.164 7.188 7.121 7.169 104,955 +0.01(+0.13%)
May 29, 2003 7.160 7.213 7.121 7.160 112,645 +0.01(+0.13%)
May 28, 2003 7.193 7.208 7.126 7.150 93,524 +0.00(+0.07%)
May 27, 2003 7.193 7.314 7.131 7.145 171,462 -0.00(-0.07%)
May 23, 2003 7.145 7.208 7.107 7.150 62,142 -0.00(-0.07%)
May 22, 2003 7.121 7.174 7.092 7.155 78,145 +0.04(+0.54%)
May 21, 2003 7.063 7.169 7.044 7.116 119,503 +0.07(+0.96%)
May 20, 2003 6.977 7.068 6.953 7.049 101,838 +0.07(+1.03%)
May 19, 2003 6.996 7.010 6.953 6.977 71,494 +0.00(+0.00%)
May 16, 2003 6.909 6.977 6.909 6.977 55,491 +0.03(+0.49%)
May 15, 2003 7.025 7.025 6.909 6.943 87,289 -0.04(-0.62%)
May 14, 2003 6.890 7.049 6.890 6.986 131,558 +0.07(+1.04%)
May 13, 2003 6.842 6.914 6.842 6.914 92,485 -0.00(-0.07%)
May 12, 2003 6.881 6.953 6.866 6.919 53,413 +0.00(+0.07%)
May 09, 2003 6.919 6.919 6.866 6.914 46,762 +0.03(+0.49%)
May 08, 2003 6.866 6.924 6.856 6.881 63,389 +0.02(+0.28%)
May 07, 2003 6.861 6.929 6.832 6.861 95,395 -0.05(-0.77%)
May 06, 2003 6.852 6.914 6.852 6.914 56,114 +0.02(+0.28%)
May 05, 2003 6.905 6.938 6.832 6.895 64,428 -0.04(-0.56%)
May 02, 2003 6.876 6.943 6.861 6.933 86,874 +0.06(+0.84%)
May 01, 2003 6.871 6.881 6.813 6.876 49,672 +0.04(+0.56%)
Apr 30, 2003 6.828 6.856 6.779 6.837 84,172 +0.06(+0.85%)
Apr 29, 2003 6.731 6.779 6.678 6.779 70,455 +0.05(+0.79%)
Apr 28, 2003 6.722 6.755 6.688 6.727 87,497 -0.03(-0.50%)
Apr 25, 2003 6.779 6.779 6.717 6.760 105,786 -0.01(-0.21%)
Apr 24, 2003 6.727 6.775 6.640 6.775 94,563 +0.06(+0.86%)
Apr 23, 2003 6.804 6.804 6.678 6.717 141,742 -0.07(-1.06%)
Apr 22, 2003 6.808 6.852 6.746 6.789 100,175 -0.04(-0.63%)
Apr 21, 2003 6.919 6.919 6.818 6.832 77,729 -0.06(-0.91%)
Apr 17, 2003 6.905 6.919 6.847 6.895 74,196 +0.04(+0.56%)
Apr 16, 2003 6.881 6.900 6.784 6.856 79,599 -0.04(-0.56%)
Apr 15, 2003 6.856 6.895 6.832 6.895 84,380 +0.01(+0.21%)
Apr 14, 2003 6.876 6.924 6.847 6.881 77,105 -0.04(-0.63%)
Apr 11, 2003 6.905 6.929 6.856 6.924 51,126 +0.00(+0.07%)
Apr 10, 2003 6.953 6.962 6.890 6.919 51,334 -0.01(-0.14%)
Apr 09, 2003 6.977 6.977 6.881 6.929 72,325 +0.00(+0.00%)
Apr 08, 2003 6.924 6.996 6.881 6.929 65,259 +0.02(+0.35%)
Apr 07, 2003 6.914 6.929 6.890 6.905 96,850 +0.03(+0.49%)
Apr 04, 2003 6.929 6.929 6.837 6.871 71,702 -0.06(-0.83%)
Apr 03, 2003 6.929 7.001 6.885 6.929 85,627 +0.02(+0.35%)
Apr 02, 2003 6.905 6.919 6.842 6.905 75,027 +0.00(+0.00%)
Apr 01, 2003 6.852 6.924 6.818 6.905 55,491 +0.04(+0.56%)
Mar 31, 2003 6.736 6.881 6.731 6.866 67,130 +0.13(+2.00%)
Mar 28, 2003 6.717 6.736 6.688 6.731 29,720 +0.06(+0.94%)
Mar 27, 2003 6.712 6.727 6.664 6.669 18,912 -0.04(-0.65%)
Mar 26, 2003 6.664 6.755 6.664 6.712 69,416 +0.02(+0.36%)
Mar 25, 2003 6.727 6.736 6.669 6.688 50,087 -0.00(-0.07%)
Mar 24, 2003 6.712 6.731 6.659 6.693 29,512 -0.02(-0.29%)
Mar 21, 2003 6.688 6.712 6.664 6.712 35,955 +0.00(+0.07%)
Mar 20, 2003 6.784 6.784 6.659 6.707 50,503 -0.03(-0.43%)
Mar 19, 2003 6.698 6.847 6.688 6.736 80,639 +0.07(+1.08%)
Mar 18, 2003 6.775 6.775 6.645 6.664 53,620 -0.09(-1.28%)
Mar 17, 2003 6.784 6.808 6.736 6.751 46,762 -0.08(-1.13%)
Mar 14, 2003 6.770 6.832 6.760 6.828 55,491 +0.01(+0.14%)
Mar 13, 2003 6.794 6.905 6.779 6.818 97,889 +0.02(+0.28%)
Mar 12, 2003 6.765 6.856 6.760 6.799 97,057 -0.06(-0.84%)
Mar 11, 2003 6.760 6.856 6.717 6.856 52,166 +0.14(+2.15%)
Mar 10, 2003 6.765 6.813 6.688 6.712 84,587 -0.06(-0.92%)
Mar 07, 2003 6.736 6.784 6.712 6.775 39,488 -0.01(-0.14%)
Mar 06, 2003 6.736 6.856 6.712 6.784 59,855 +0.00(+0.00%)
Mar 05, 2003 6.784 6.784 6.688 6.784 75,859 +0.02(+0.36%)
Mar 04, 2003 6.683 6.784 6.640 6.760 55,699 +0.03(+0.43%)
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.