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 (%)
Nov 30, 2016 7.265 7.275 7.163 7.171 102,745 -0.05(-0.76%)
Nov 29, 2016 7.187 7.226 7.187 7.226 29,475 +0.02(+0.33%)
Nov 28, 2016 7.163 7.210 7.163 7.202 40,533 +0.00(+0.00%)
Nov 25, 2016 7.171 7.210 7.171 7.202 23,542 +0.03(+0.44%)
Nov 23, 2016 7.171 7.171 7.171 0 -0.02(-0.22%)
Nov 22, 2016 7.163 7.195 7.163 7.187 52,203 +0.01(+0.11%)
Nov 21, 2016 7.156 7.187 7.156 7.179 47,342 +0.01(+0.11%)
Nov 18, 2016 7.171 7.179 7.156 7.171 50,743 +0.02(+0.22%)
Nov 17, 2016 7.179 7.179 7.148 7.156 59,165 -0.02(-0.22%)
Nov 16, 2016 7.101 7.179 7.101 7.171 43,971 +0.07(+0.99%)
Nov 15, 2016 7.163 7.202 7.101 7.101 40,743 -0.05(-0.66%)
Nov 14, 2016 7.218 7.218 7.148 7.148 75,666 -0.06(-0.87%)
Nov 11, 2016 7.163 7.218 7.163 7.210 93,455 -0.01(-0.11%)
Nov 10, 2016 7.226 7.238 7.187 7.218 139,826 -0.04(-0.54%)
Nov 09, 2016 7.257 7.257 7.241 7.257 50,047 -0.04(-0.53%)
Nov 08, 2016 7.311 7.325 7.280 7.296 53,191 -0.01(-0.11%)
Nov 07, 2016 7.280 7.318 7.280 7.304 60,915 -0.01(-0.11%)
Nov 04, 2016 7.257 7.311 7.257 7.311 134,889 +0.00(+0.00%)
Nov 03, 2016 7.319 7.319 7.296 7.311 15,489 -0.02(-0.26%)
Nov 02, 2016 7.342 7.342 7.304 7.331 80,556 -0.02(-0.26%)
Nov 01, 2016 7.319 7.350 7.300 7.350 48,776 +0.02(+0.32%)
Oct 31, 2016 7.327 7.335 7.311 7.327 18,214 +0.02(+0.21%)
Oct 28, 2016 7.280 7.311 7.249 7.311 37,123 +0.01(+0.11%)
Oct 27, 2016 7.335 7.335 7.241 7.304 80,506 -0.02(-0.32%)
Oct 26, 2016 7.319 7.342 7.304 7.327 27,752 +0.01(+0.11%)
Oct 25, 2016 7.288 7.335 7.237 7.319 31,494 +0.01(+0.11%)
Oct 24, 2016 7.296 7.319 7.296 7.311 30,864 -0.01(-0.11%)
Oct 21, 2016 7.272 7.319 7.257 7.319 92,731 +0.01(+0.11%)
Oct 20, 2016 7.304 7.327 7.257 7.311 106,133 +0.00(+0.00%)
Oct 19, 2016 7.249 7.311 7.249 7.311 105,794 +0.03(+0.43%)
Oct 18, 2016 7.257 7.280 7.203 7.280 157,938 -0.02(-0.21%)
Oct 17, 2016 7.288 7.296 7.257 7.296 73,367 +0.00(+0.00%)
Oct 14, 2016 7.358 7.358 7.280 7.296 84,391 -0.05(-0.74%)
Oct 13, 2016 7.389 7.393 7.350 7.350 19,080 -0.04(-0.53%)
Oct 12, 2016 7.420 7.420 7.389 7.389 24,409 -0.03(-0.42%)
Oct 11, 2016 7.412 7.428 7.412 7.420 20,042 +0.02(+0.21%)
Oct 10, 2016 7.443 7.443 7.404 7.404 7,895 -0.02(-0.31%)
Oct 07, 2016 7.435 7.435 7.404 7.428 29,929 +0.02(+0.21%)
Oct 06, 2016 7.404 7.441 7.358 7.412 43,463 -0.02(-0.21%)
Oct 05, 2016 7.474 7.474 7.412 7.428 29,992 -0.02(-0.31%)
Oct 04, 2016 7.489 7.489 7.451 7.451 43,678 -0.04(-0.48%)
Oct 03, 2016 7.505 7.543 7.482 7.486 64,448 -0.06(-0.76%)
Sep 30, 2016 7.566 7.582 7.518 7.543 117,052 +0.00(+0.00%)
Sep 29, 2016 7.482 7.566 7.474 7.543 62,114 +0.06(+0.74%)
Sep 28, 2016 7.474 7.488 7.435 7.488 50,819 +0.02(+0.29%)
Sep 27, 2016 7.520 7.520 7.451 7.466 48,257 +0.02(+0.31%)
Sep 26, 2016 7.435 7.466 7.373 7.443 57,677 +0.02(+0.21%)
Sep 23, 2016 7.482 7.482 7.397 7.428 51,636 -0.05(-0.62%)
Sep 22, 2016 7.497 7.497 7.466 7.474 18,389 -0.01(-0.10%)
Sep 21, 2016 7.443 7.482 7.428 7.482 27,477 +0.04(+0.52%)
Sep 20, 2016 7.428 7.443 7.404 7.443 23,710 +0.04(+0.52%)
Sep 19, 2016 7.404 7.428 7.381 7.405 25,924 +0.01(+0.07%)
Sep 16, 2016 7.397 7.420 7.383 7.399 37,711 +0.01(+0.11%)
Sep 15, 2016 7.428 7.428 7.350 7.391 68,319 -0.02(-0.29%)
Sep 14, 2016 7.366 7.420 7.366 7.412 21,509 +0.03(+0.42%)
Sep 13, 2016 7.397 7.448 7.373 7.381 68,260 -0.04(-0.52%)
Sep 12, 2016 7.458 7.458 7.351 7.420 41,334 -0.04(-0.51%)
Sep 09, 2016 7.497 7.497 7.427 7.458 59,905 -0.06(-0.82%)
Sep 08, 2016 7.504 7.520 7.451 7.520 26,925 +0.02(+0.20%)
Sep 07, 2016 7.443 7.535 7.435 7.504 27,622 +0.07(+0.93%)
Sep 06, 2016 7.427 7.466 7.427 7.435 52,451 -0.02(-0.21%)
Sep 02, 2016 7.466 7.451 7.451 7.451 34,370 -0.01(-0.10%)
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.