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, 2005 7.010 7.015 6.982 7.010 39,072 +0.01(+0.21%)
Sep 29, 2005 6.982 7.025 6.977 6.996 41,358 +0.01(+0.14%)
Sep 28, 2005 7.010 7.015 6.982 6.986 43,021 +0.00(+0.00%)
Sep 27, 2005 7.001 7.039 6.982 6.986 56,114 -0.04(-0.55%)
Sep 26, 2005 6.982 7.054 6.977 7.025 44,684 -0.00(-0.07%)
Sep 23, 2005 7.030 7.063 7.001 7.030 39,696 -0.03(-0.41%)
Sep 22, 2005 7.010 7.059 6.986 7.059 77,313 +0.01(+0.20%)
Sep 21, 2005 7.025 7.059 7.001 7.044 38,864 +0.04(+0.55%)
Sep 20, 2005 6.991 7.010 6.991 7.006 41,982 +0.02(+0.34%)
Sep 19, 2005 6.986 7.010 6.977 6.982 48,632 +0.25(+3.64%)
Sep 16, 2005 7.068 6.736 6.736 6.736 40,943 -0.33(-4.63%)
Sep 15, 2005 6.991 7.063 6.991 7.063 32,837 +0.04(+0.55%)
Sep 14, 2005 7.025 7.073 7.015 7.025 43,021 +0.00(+0.07%)
Sep 13, 2005 7.035 7.078 7.010 7.020 52,789 -0.05(-0.75%)
Sep 12, 2005 7.039 7.087 7.030 7.073 46,554 +0.02(+0.27%)
Sep 09, 2005 7.092 7.092 7.039 7.054 56,114 -0.02(-0.27%)
Sep 08, 2005 7.049 7.116 7.030 7.073 29,304 +0.00(+0.07%)
Sep 07, 2005 7.059 7.121 7.035 7.068 49,048 -0.03(-0.47%)
Sep 06, 2005 7.025 7.102 7.001 7.102 67,545 +0.04(+0.54%)
Sep 02, 2005 7.073 7.087 7.059 7.063 23,900 -0.01(-0.14%)
Sep 01, 2005 7.063 7.083 7.010 7.073 61,934 +0.01(+0.14%)
Aug 31, 2005 7.169 7.193 7.044 7.063 70,039 -0.07(-0.94%)
Aug 30, 2005 7.020 7.131 7.020 7.131 41,982 +0.08(+1.16%)
Aug 29, 2005 7.015 7.068 6.982 7.049 41,150 +0.03(+0.48%)
Aug 26, 2005 7.039 7.044 7.001 7.015 60,271 -0.02(-0.34%)
Aug 25, 2005 7.030 7.092 6.996 7.039 44,476 -0.03(-0.48%)
Aug 24, 2005 7.049 7.092 7.044 7.073 24,524 +0.01(+0.14%)
Aug 23, 2005 7.073 7.073 7.030 7.063 48,009 +0.01(+0.14%)
Aug 22, 2005 6.982 7.217 6.982 7.054 78,145 +0.07(+1.03%)
Aug 19, 2005 6.967 7.039 6.958 6.982 26,186 +0.03(+0.42%)
Aug 18, 2005 6.933 6.977 6.919 6.953 30,967 -0.01(-0.21%)
Aug 17, 2005 6.972 6.972 6.909 6.967 32,214 +0.04(+0.56%)
Aug 16, 2005 6.948 6.977 6.924 6.929 74,404 -0.00(-0.07%)
Aug 15, 2005 6.900 6.948 6.900 6.933 49,464 +0.01(+0.14%)
Aug 12, 2005 6.919 6.948 6.895 6.924 35,539 -0.01(-0.14%)
Aug 11, 2005 6.953 6.977 6.924 6.933 37,825 -0.07(-1.03%)
Aug 10, 2005 6.977 7.006 6.958 7.006 18,497 +0.06(+0.90%)
Aug 09, 2005 6.914 6.972 6.877 6.943 84,172 +0.00(+0.00%)
Aug 08, 2005 7.068 7.068 6.924 6.943 67,130 -0.13(-1.77%)
Aug 05, 2005 7.097 7.102 7.054 7.068 41,774 -0.01(-0.20%)
Aug 04, 2005 7.083 7.136 7.078 7.083 52,997 -0.03(-0.47%)
Aug 03, 2005 7.116 7.116 7.078 7.116 57,985 -0.01(-0.20%)
Aug 02, 2005 7.111 7.160 7.111 7.131 40,111 +0.01(+0.14%)
Aug 01, 2005 7.126 7.193 7.087 7.121 79,807 -0.02(-0.34%)
Jul 29, 2005 7.145 7.203 7.121 7.145 72,325 +0.01(+0.20%)
Jul 28, 2005 7.155 7.160 7.078 7.131 40,735 +0.01(+0.14%)
Jul 27, 2005 7.169 7.169 7.107 7.121 48,425 -0.05(-0.67%)
Jul 26, 2005 7.164 7.169 7.097 7.169 58,401 +0.02(+0.27%)
Jul 25, 2005 7.169 7.184 7.087 7.150 76,482 -0.02(-0.27%)
Jul 22, 2005 7.198 7.213 7.145 7.169 50,295 +0.00(+0.00%)
Jul 21, 2005 7.217 7.217 7.169 7.169 30,135 -0.05(-0.67%)
Jul 20, 2005 7.049 7.290 7.049 7.217 156,913 +0.16(+2.25%)
Jul 19, 2005 7.035 7.145 7.035 7.059 60,063 -0.02(-0.27%)
Jul 18, 2005 7.001 7.078 6.982 7.078 41,774 +0.08(+1.10%)
Jul 15, 2005 6.991 7.025 6.991 7.001 35,539 +0.00(+0.00%)
Jul 14, 2005 7.010 7.020 6.962 7.001 62,142 -0.06(-0.82%)
Jul 13, 2005 7.035 7.145 7.035 7.059 82,925 -0.01(-0.20%)
Jul 12, 2005 6.986 7.078 6.946 7.073 69,208 +0.10(+1.45%)
Jul 11, 2005 6.977 6.986 6.905 6.972 56,322 -0.01(-0.20%)
Jul 08, 2005 6.986 7.025 6.982 6.986 72,949 -0.03(-0.42%)
Jul 07, 2005 7.010 7.078 7.001 7.015 29,096 -0.02(-0.27%)
Jul 06, 2005 7.030 7.049 7.001 7.035 46,970 -0.02(-0.27%)
Jul 05, 2005 7.083 7.083 7.039 7.054 25,563 +0.00(+0.07%)
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.