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 29, 2002 6.202 6.226 6.159 6.221 26,810 +0.02(+0.31%)
Nov 27, 2002 6.082 6.231 6.067 6.202 57,154 +0.07(+1.18%)
Nov 26, 2002 6.111 6.144 6.039 6.130 79,807 +0.01(+0.24%)
Nov 25, 2002 6.053 6.149 6.019 6.115 90,407 +0.06(+0.95%)
Nov 22, 2002 6.014 6.072 5.928 6.058 80,015 +0.01(+0.16%)
Nov 21, 2002 6.053 6.053 5.971 6.048 56,114 -0.00(-0.08%)
Nov 20, 2002 6.010 6.053 5.966 6.053 36,578 +0.02(+0.32%)
Nov 19, 2002 5.928 6.039 5.928 6.034 51,126 +0.09(+1.46%)
Nov 18, 2002 5.981 5.990 5.923 5.947 52,373 -0.04(-0.72%)
Nov 15, 2002 6.014 6.014 5.923 5.990 51,958 -0.06(-1.03%)
Nov 14, 2002 6.063 6.063 6.014 6.053 67,337 +0.03(+0.56%)
Nov 13, 2002 6.039 6.058 5.966 6.019 88,536 +0.00(+0.00%)
Nov 12, 2002 5.990 6.077 5.990 6.019 59,024 -0.00(-0.08%)
Nov 11, 2002 6.014 6.058 5.990 6.024 37,825 +0.00(+0.00%)
Nov 08, 2002 5.947 6.034 5.947 6.024 68,377 +0.10(+1.62%)
Nov 07, 2002 5.894 6.005 5.880 5.928 39,280 +0.00(+0.08%)
Nov 06, 2002 5.986 5.986 5.870 5.923 53,205 -0.07(-1.12%)
Nov 05, 2002 5.870 5.990 5.870 5.990 77,313 +0.11(+1.80%)
Nov 04, 2002 5.870 5.942 5.870 5.885 46,346 -0.01(-0.24%)
Nov 01, 2002 5.875 5.937 5.798 5.899 49,879 -0.02(-0.41%)
Oct 31, 2002 5.894 5.933 5.875 5.923 56,114 +0.07(+1.15%)
Oct 30, 2002 5.822 5.870 5.783 5.856 82,509 +0.04(+0.75%)
Oct 29, 2002 5.654 5.812 5.654 5.812 50,295 +0.12(+2.03%)
Oct 28, 2002 5.654 5.702 5.630 5.697 43,644 +0.09(+1.54%)
Oct 25, 2002 5.605 5.615 5.557 5.610 53,828 +0.03(+0.52%)
Oct 24, 2002 5.581 5.668 5.557 5.581 76,690 -0.02(-0.43%)
Oct 23, 2002 5.581 5.605 5.533 5.605 62,557 +0.05(+0.87%)
Oct 22, 2002 5.533 5.557 5.490 5.557 109,112 +0.02(+0.43%)
Oct 21, 2002 5.577 5.591 5.504 5.533 110,982 -0.09(-1.63%)
Oct 18, 2002 5.682 5.682 5.538 5.625 92,277 -0.06(-1.02%)
Oct 17, 2002 5.726 5.764 5.639 5.682 77,313 -0.06(-1.01%)
Oct 16, 2002 5.755 5.812 5.682 5.740 108,904 -0.01(-0.25%)
Oct 15, 2002 5.755 5.885 5.716 5.755 108,280 -0.04(-0.75%)
Oct 14, 2002 5.846 5.846 5.755 5.798 49,048 -0.10(-1.63%)
Oct 11, 2002 5.774 6.087 5.774 5.894 173,124 +0.12(+2.00%)
Oct 10, 2002 5.750 5.841 5.562 5.779 155,251 +0.01(+0.17%)
Oct 09, 2002 6.149 6.149 5.654 5.769 199,727 -0.38(-6.11%)
Oct 08, 2002 6.366 6.375 6.043 6.144 222,796 -0.18(-2.89%)
Oct 07, 2002 6.370 6.404 6.327 6.327 50,087 -0.07(-1.13%)
Oct 04, 2002 6.375 6.409 6.356 6.399 30,135 +0.02(+0.38%)
Oct 03, 2002 6.351 6.414 6.351 6.375 52,789 -0.02(-0.38%)
Oct 02, 2002 6.375 6.419 6.332 6.399 52,789 +0.03(+0.45%)
Oct 01, 2002 6.351 6.370 6.308 6.370 75,859 +0.04(+0.68%)
Sep 30, 2002 6.313 6.370 6.313 6.327 51,958 -0.03(-0.53%)
Sep 27, 2002 6.327 6.375 6.313 6.361 30,551 +0.03(+0.46%)
Sep 26, 2002 6.351 6.390 6.318 6.332 43,852 -0.02(-0.30%)
Sep 25, 2002 6.303 6.419 6.303 6.351 1,163,864 +0.02(+0.38%)
Sep 24, 2002 6.303 6.351 6.289 6.327 83,340 +0.01(+0.15%)
Sep 23, 2002 6.351 6.351 6.313 6.318 29,927 -0.03(-0.45%)
Sep 20, 2002 6.308 6.351 6.308 6.346 17,665 +0.03(+0.46%)
Sep 19, 2002 6.351 6.351 6.308 6.318 68,169 -0.03(-0.45%)
Sep 18, 2002 6.351 6.361 6.327 6.346 27,433 +0.00(+0.00%)
Sep 17, 2002 6.385 6.385 6.327 6.346 55,283 +0.01(+0.15%)
Sep 16, 2002 6.395 6.395 6.332 6.337 36,162 -0.09(-1.35%)
Sep 13, 2002 6.399 6.447 6.370 6.423 30,343 -0.01(-0.15%)
Sep 12, 2002 6.380 6.447 6.380 6.433 82,301 -0.02(-0.37%)
Sep 11, 2002 6.481 6.481 6.409 6.457 32,629 -0.02(-0.37%)
Sep 10, 2002 6.472 6.481 6.423 6.481 42,813 +0.06(+0.90%)
Sep 09, 2002 6.443 6.486 6.399 6.423 45,307 -0.02(-0.30%)
Sep 06, 2002 6.423 6.447 6.351 6.443 45,099 +0.04(+0.68%)
Sep 05, 2002 6.395 6.447 6.351 6.399 54,660 +0.02(+0.38%)
Sep 04, 2002 6.447 6.447 6.318 6.375 52,581 -0.05(-0.75%)
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.