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 29, 2005 6.462 6.553 6.462 6.553 47,385 +0.08(+1.26%)
Apr 28, 2005 6.447 6.486 6.423 6.472 38,033 +0.05(+0.75%)
Apr 27, 2005 6.423 6.462 6.369 6.423 43,644 -0.00(-0.07%)
Apr 26, 2005 6.447 6.505 6.428 6.428 67,961 -0.04(-0.60%)
Apr 25, 2005 6.428 6.496 6.425 6.467 48,217 -0.02(-0.30%)
Apr 22, 2005 6.399 6.486 6.375 6.486 65,467 +0.11(+1.66%)
Apr 21, 2005 6.438 6.438 6.366 6.380 43,229 -0.01(-0.15%)
Apr 20, 2005 6.447 6.447 6.356 6.390 75,443 -0.01(-0.15%)
Apr 19, 2005 6.351 6.419 6.351 6.399 47,385 +0.02(+0.30%)
Apr 18, 2005 6.385 6.409 6.380 6.380 35,747 -0.03(-0.45%)
Apr 15, 2005 6.385 6.423 6.385 6.409 39,488 -0.01(-0.22%)
Apr 14, 2005 6.472 6.539 6.423 6.423 77,105 -0.10(-1.48%)
Apr 13, 2005 6.423 6.520 6.390 6.520 54,660 +0.04(+0.67%)
Apr 12, 2005 6.447 6.481 6.423 6.476 28,265 +0.05(+0.75%)
Apr 11, 2005 6.423 6.472 6.380 6.428 78,560 +0.00(+0.00%)
Apr 08, 2005 6.447 6.447 6.375 6.428 40,319 -0.02(-0.30%)
Apr 07, 2005 6.467 6.467 6.399 6.447 39,488 +0.02(+0.30%)
Apr 06, 2005 6.380 6.433 6.380 6.428 44,891 +0.01(+0.15%)
Apr 05, 2005 6.447 6.472 6.399 6.419 38,656 -0.01(-0.15%)
Apr 04, 2005 6.476 6.476 6.419 6.428 48,217 +0.00(+0.00%)
Apr 01, 2005 6.472 6.481 6.395 6.428 51,958 +0.00(+0.07%)
Mar 31, 2005 6.294 6.486 6.294 6.423 52,997 +0.15(+2.46%)
Mar 30, 2005 6.231 6.294 6.222 6.269 68,377 +0.03(+0.46%)
Mar 29, 2005 6.250 6.255 6.202 6.241 92,485 +0.02(+0.31%)
Mar 28, 2005 6.231 6.255 6.207 6.221 102,877 -0.01(-0.15%)
Mar 24, 2005 6.164 6.269 6.164 6.231 98,928 +0.00(+0.08%)
Mar 23, 2005 6.265 6.298 6.149 6.226 149,639 -0.06(-0.99%)
Mar 22, 2005 6.409 6.438 6.255 6.289 173,540 -0.12(-1.88%)
Mar 21, 2005 6.462 6.472 6.409 6.409 100,175 -0.06(-0.89%)
Mar 18, 2005 6.472 6.486 6.438 6.467 74,819 -0.02(-0.30%)
Mar 17, 2005 6.549 6.549 6.438 6.486 140,702 -0.03(-0.52%)
Mar 16, 2005 6.736 6.741 6.505 6.520 124,491 -0.22(-3.28%)
Mar 15, 2005 6.832 6.852 6.727 6.741 83,133 -0.02(-0.36%)
Mar 14, 2005 6.804 6.804 6.760 6.765 82,301 +0.00(+0.07%)
Mar 11, 2005 6.808 6.818 6.760 6.760 36,786 -0.06(-0.85%)
Mar 10, 2005 6.832 6.832 6.813 6.818 64,428 -0.03(-0.49%)
Mar 09, 2005 6.847 6.885 6.799 6.852 114,100 -0.04(-0.63%)
Mar 08, 2005 6.905 6.919 6.885 6.895 51,750 -0.02(-0.28%)
Mar 07, 2005 6.881 6.914 6.866 6.914 105,994 +0.01(+0.14%)
Mar 04, 2005 6.938 6.953 6.890 6.905 91,030 -0.08(-1.10%)
Mar 03, 2005 6.948 6.982 6.943 6.982 67,337 +0.02(+0.28%)
Mar 02, 2005 6.943 6.986 6.938 6.962 37,409 -0.00(-0.07%)
Mar 01, 2005 6.977 6.986 6.948 6.967 45,931 -0.00(-0.01%)
Feb 28, 2005 7.006 7.006 6.962 6.968 52,789 +0.01(+0.08%)
Feb 25, 2005 6.885 6.977 6.881 6.962 48,632 +0.06(+0.84%)
Feb 24, 2005 6.919 6.919 6.881 6.905 52,997 +0.02(+0.35%)
Feb 23, 2005 6.890 6.905 6.871 6.881 91,238 +0.01(+0.14%)
Feb 22, 2005 6.895 6.919 6.866 6.871 63,389 -0.07(-1.04%)
Feb 18, 2005 6.962 6.967 6.939 6.943 40,943 -0.05(-0.76%)
Feb 17, 2005 6.986 7.015 6.972 6.996 62,142 +0.00(+0.00%)
Feb 16, 2005 7.020 7.059 6.991 6.996 53,828 -0.01(-0.21%)
Feb 15, 2005 7.015 7.020 6.991 7.010 41,358 -0.03(-0.41%)
Feb 14, 2005 7.049 7.054 7.015 7.039 68,792 +0.02(+0.34%)
Feb 11, 2005 7.010 7.049 7.001 7.015 63,389 -0.03(-0.41%)
Feb 10, 2005 7.025 7.097 7.001 7.044 41,566 +0.02(+0.34%)
Feb 09, 2005 7.001 7.049 7.001 7.020 29,927 -0.02(-0.27%)
Feb 08, 2005 7.068 7.092 7.016 7.039 59,232 -0.03(-0.41%)
Feb 07, 2005 7.097 7.097 7.040 7.068 21,822 -0.01(-0.14%)
Feb 04, 2005 7.049 7.107 7.025 7.078 27,849 +0.05(+0.68%)
Feb 03, 2005 7.010 7.044 7.010 7.030 29,096 -0.01(-0.20%)
Feb 02, 2005 7.010 7.044 6.972 7.044 47,593 +0.03(+0.48%)
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.