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 31, 2018 7.239 7.256 7.239 7.256 61,616 +0.02(+0.24%)
May 30, 2018 7.248 7.248 7.222 7.239 40,457 +0.01(+0.12%)
May 29, 2018 7.231 7.248 7.205 7.231 58,498 +0.02(+0.24%)
May 25, 2018 7.213 7.213 7.213 0 +0.01(+0.12%)
May 24, 2018 7.188 7.213 7.188 7.205 34,145 +0.03(+0.36%)
May 23, 2018 7.188 7.196 7.179 7.179 71,232 -0.01(-0.12%)
May 22, 2018 7.188 7.196 7.188 7.188 24,389 +0.00(+0.00%)
May 21, 2018 7.179 7.196 7.179 7.188 38,914 +0.01(+0.12%)
May 18, 2018 7.188 7.213 7.179 7.179 44,546 +0.00(+0.00%)
May 17, 2018 7.205 7.213 7.179 7.179 111,903 -0.02(-0.24%)
May 16, 2018 7.213 7.228 7.188 7.196 72,457 -0.03(-0.36%)
May 15, 2018 7.213 7.242 7.205 7.222 74,177 -0.02(-0.24%)
May 14, 2018 7.222 7.248 7.222 7.239 62,617 +0.01(+0.18%)
May 11, 2018 7.201 7.226 7.192 7.226 46,888 +0.03(+0.35%)
May 10, 2018 7.192 7.209 7.192 7.201 24,436 +0.01(+0.12%)
May 09, 2018 7.209 7.215 7.184 7.192 55,918 -0.02(-0.24%)
May 08, 2018 7.184 7.209 7.184 7.209 56,486 +0.02(+0.24%)
May 07, 2018 7.201 7.209 7.178 7.192 75,696 -0.02(-0.24%)
May 04, 2018 7.218 7.218 7.201 7.209 16,407 -0.01(-0.12%)
May 03, 2018 7.209 7.218 7.201 7.218 35,655 +0.02(+0.24%)
May 02, 2018 7.226 7.235 7.201 7.201 32,080 -0.03(-0.35%)
May 01, 2018 7.209 7.235 7.201 7.226 18,110 +0.02(+0.24%)
Apr 30, 2018 7.209 7.225 7.192 7.209 49,182 +0.01(+0.12%)
Apr 27, 2018 7.192 7.211 7.192 7.201 38,304 +0.00(+0.00%)
Apr 26, 2018 7.209 7.235 7.192 7.201 50,178 -0.01(-0.12%)
Apr 25, 2018 7.192 7.209 7.192 7.209 15,836 +0.03(+0.47%)
Apr 24, 2018 7.209 7.218 7.175 7.175 61,241 -0.03(-0.47%)
Apr 23, 2018 7.226 7.243 7.201 7.209 103,269 +0.01(+0.12%)
Apr 20, 2018 7.243 7.252 7.201 7.201 24,592 -0.04(-0.59%)
Apr 19, 2018 7.235 7.243 7.231 7.243 36,589 +0.00(+0.00%)
Apr 18, 2018 7.269 7.269 7.235 7.243 29,429 -0.02(-0.23%)
Apr 17, 2018 7.243 7.269 7.243 7.260 29,981 +0.00(+0.00%)
Apr 16, 2018 7.277 7.277 7.235 7.260 41,052 -0.02(-0.22%)
Apr 13, 2018 7.260 7.277 7.260 7.276 7,535 +0.01(+0.17%)
Apr 12, 2018 7.265 7.273 7.256 7.264 19,929 -0.00(-0.01%)
Apr 11, 2018 7.282 7.287 7.265 7.265 13,868 -0.01(-0.12%)
Apr 10, 2018 7.265 7.273 7.256 7.273 40,827 +0.01(+0.12%)
Apr 09, 2018 7.273 7.307 7.256 7.265 11,877 -0.01(-0.12%)
Apr 06, 2018 7.273 7.273 7.248 7.273 50,879 -0.01(-0.12%)
Apr 05, 2018 7.307 7.307 7.265 7.282 71,199 -0.01(-0.12%)
Apr 04, 2018 7.282 7.298 7.273 7.290 14,019 +0.01(+0.12%)
Apr 03, 2018 7.290 7.298 7.273 7.282 48,063 -0.03(-0.46%)
Apr 02, 2018 7.282 7.315 7.259 7.315 71,268 +0.04(+0.58%)
Mar 29, 2018 7.273 7.273 7.273 0 +0.03(+0.35%)
Mar 28, 2018 7.248 7.248 7.222 7.248 81,180 +0.00(+0.00%)
Mar 27, 2018 7.231 7.248 7.222 7.248 96,611 +0.00(+0.00%)
Mar 26, 2018 7.282 7.282 7.120 7.248 60,130 -0.04(-0.58%)
Mar 23, 2018 7.273 7.293 7.256 7.290 72,644 +0.00(+0.00%)
Mar 22, 2018 7.231 7.290 7.231 7.290 81,070 +0.02(+0.23%)
Mar 21, 2018 7.256 7.273 7.237 7.273 117,730 -0.04(-0.58%)
Mar 20, 2018 7.324 7.324 7.273 7.315 26,713 -0.02(-0.23%)
Mar 19, 2018 7.341 7.341 7.282 7.332 23,851 -0.02(-0.23%)
Mar 16, 2018 7.315 7.349 7.282 7.349 84,943 +0.03(+0.35%)
Mar 15, 2018 7.298 7.332 7.298 7.324 91,679 -0.02(-0.23%)
Mar 14, 2018 7.315 7.341 7.290 7.341 65,144 +0.00(+0.06%)
Mar 13, 2018 7.328 7.337 7.303 7.337 37,779 +0.00(+0.00%)
Mar 12, 2018 7.328 7.337 7.303 7.337 25,338 -0.01(-0.11%)
Mar 09, 2018 7.328 7.345 7.311 7.345 69,683 +0.02(+0.23%)
Mar 08, 2018 7.345 7.345 7.290 7.328 66,954 -0.04(-0.57%)
Mar 07, 2018 7.370 7.286 7.370 26,921 +0.03(+0.34%)
Mar 06, 2018 7.337 7.345 7.286 7.345 42,636 +0.00(+0.00%)
Mar 05, 2018 7.303 7.345 7.294 7.345 22,486 +0.00(+0.00%)
Mar 02, 2018 7.311 7.345 7.311 7.345 36,938 +0.02(+0.23%)
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.