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 (%)
Apr 30, 2004 6.390 6.447 6.327 6.351 100,798 -0.00(-0.08%)
Apr 29, 2004 6.265 6.428 6.260 6.356 73,988 +0.06(+0.99%)
Apr 28, 2004 6.346 6.395 6.260 6.294 76,898 -0.00(-0.08%)
Apr 27, 2004 6.351 6.390 6.265 6.298 98,928 -0.00(-0.08%)
Apr 26, 2004 6.375 6.438 6.207 6.303 117,841 -0.10(-1.50%)
Apr 23, 2004 6.443 6.447 6.303 6.399 67,753 -0.04(-0.67%)
Apr 22, 2004 6.207 6.447 6.207 6.443 133,844 +0.13(+2.14%)
Apr 21, 2004 6.279 6.370 6.226 6.308 108,488 +0.04(+0.61%)
Apr 20, 2004 6.399 6.462 6.265 6.269 140,079 -0.18(-2.76%)
Apr 19, 2004 6.428 6.476 6.356 6.447 77,105 -0.03(-0.45%)
Apr 16, 2004 6.303 6.476 6.303 6.476 92,277 +0.15(+2.36%)
Apr 15, 2004 6.303 6.438 6.279 6.327 157,121 -0.07(-1.05%)
Apr 14, 2004 6.688 6.688 6.284 6.395 118,049 -0.29(-4.39%)
Apr 13, 2004 6.611 6.702 6.419 6.688 184,347 +0.04(+0.65%)
Apr 12, 2004 6.991 7.020 6.621 6.645 134,260 -0.39(-5.54%)
Apr 08, 2004 7.025 7.131 7.025 7.035 48,009 -0.02(-0.34%)
Apr 07, 2004 7.164 7.241 7.025 7.059 43,229 -0.09(-1.21%)
Apr 06, 2004 7.198 7.290 7.145 7.145 58,193 -0.10(-1.39%)
Apr 05, 2004 7.314 7.376 7.150 7.246 106,202 -0.07(-0.92%)
Apr 02, 2004 7.290 7.314 7.217 7.314 58,608 +0.02(+0.33%)
Apr 01, 2004 7.299 7.299 7.241 7.290 68,584 +0.00(+0.00%)
Mar 31, 2004 7.275 7.299 7.256 7.290 60,479 +0.02(+0.33%)
Mar 30, 2004 7.265 7.309 7.241 7.265 61,934 -0.04(-0.59%)
Mar 29, 2004 7.309 7.314 7.251 7.309 74,404 +0.01(+0.13%)
Mar 26, 2004 7.275 7.304 7.237 7.299 51,750 +0.05(+0.66%)
Mar 25, 2004 7.294 7.299 7.232 7.251 46,138 -0.04(-0.53%)
Mar 24, 2004 7.290 7.294 7.241 7.290 31,382 +0.01(+0.13%)
Mar 23, 2004 7.246 7.280 7.179 7.280 46,970 +0.08(+1.14%)
Mar 22, 2004 7.217 7.275 7.184 7.198 49,256 -0.03(-0.47%)
Mar 19, 2004 7.265 7.299 7.222 7.232 39,280 -0.00(-0.07%)
Mar 18, 2004 7.222 7.309 7.217 7.237 52,789 -0.03(-0.46%)
Mar 17, 2004 7.227 7.270 7.222 7.270 36,578 +0.02(+0.33%)
Mar 16, 2004 7.203 7.246 7.150 7.246 86,042 +0.10(+1.35%)
Mar 15, 2004 7.203 7.213 7.136 7.150 54,244 -0.01(-0.13%)
Mar 12, 2004 7.145 7.188 7.131 7.160 36,370 -0.02(-0.33%)
Mar 11, 2004 7.169 7.198 7.160 7.184 31,590 -0.05(-0.73%)
Mar 10, 2004 7.241 7.256 7.208 7.237 26,602 -0.00(-0.07%)
Mar 09, 2004 7.213 7.241 7.174 7.241 61,518 +0.05(+0.74%)
Mar 08, 2004 7.140 7.232 7.140 7.188 40,111 +0.02(+0.34%)
Mar 05, 2004 7.145 7.217 7.145 7.164 49,048 +0.02(+0.34%)
Mar 04, 2004 7.155 7.203 7.121 7.140 54,244 +0.00(+0.00%)
Mar 03, 2004 7.164 7.164 7.107 7.140 49,879 +0.02(+0.27%)
Mar 02, 2004 7.131 7.198 7.102 7.121 103,708 -0.01(-0.13%)
Mar 01, 2004 7.213 7.217 7.131 7.131 80,846 -0.06(-0.80%)
Feb 27, 2004 7.217 7.217 7.184 7.188 45,723 -0.02(-0.33%)
Feb 26, 2004 7.213 7.217 7.193 7.213 36,786 +0.01(+0.13%)
Feb 25, 2004 7.198 7.213 7.145 7.203 48,632 +0.00(+0.07%)
Feb 24, 2004 7.304 7.304 7.155 7.198 78,560 -0.11(-1.45%)
Feb 23, 2004 7.246 7.304 7.241 7.304 39,696 +0.06(+0.80%)
Feb 20, 2004 7.241 7.309 7.237 7.246 64,428 -0.00(-0.07%)
Feb 19, 2004 7.275 7.314 7.246 7.251 64,636 -0.00(-0.07%)
Feb 18, 2004 7.362 7.362 7.256 7.256 128,440 -0.06(-0.85%)
Feb 17, 2004 7.318 7.323 7.251 7.318 54,036 +0.00(+0.00%)
Feb 13, 2004 7.338 7.338 7.261 7.318 72,949 +0.04(+0.60%)
Feb 12, 2004 7.290 7.333 7.270 7.275 39,072 -0.05(-0.72%)
Feb 11, 2004 7.265 7.333 7.256 7.328 40,319 -0.02(-0.26%)
Feb 10, 2004 7.314 7.357 7.294 7.347 43,852 +0.03(+0.46%)
Feb 09, 2004 7.217 7.318 7.217 7.314 40,943 +0.04(+0.53%)
Feb 06, 2004 7.261 7.275 7.217 7.275 62,142 +0.06(+0.87%)
Feb 05, 2004 7.184 7.256 7.184 7.213 46,346 -0.02(-0.27%)
Feb 04, 2004 7.290 7.290 7.203 7.232 32,629 -0.01(-0.13%)
Feb 03, 2004 7.338 7.338 7.237 7.241 60,687 -0.04(-0.59%)
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.