Dark

DUC
Duff & Phelps Utility & Corporate Bond Trust
stock NYSE

Inactive

Mar 5, 2021

10.62USD-0.469%(-0.05)395,668

Pre-market

0.00USD-100.000%(-10.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-05	10.6800	10.7385	10.6100	10.6200	-0.469%	395,668	0.000%
2021-03-04	10.5200	10.8000	10.5200	10.6700	+1.813%	398,889	-0.469%
2021-03-03	10.4200	10.5100	10.4200	10.4800	+0.096%	220,946	+1.336%
2021-03-02	10.4700	10.5001	10.4700	10.4700	-0.095%	195,304	+1.433%
2021-03-01	10.4600	10.5400	10.4600	10.4800	+0.191%	162,513	+1.336%
2021-02-26	10.3700	10.4700	10.3603	10.4600	+0.288%	71,632	+1.530%
2021-02-25	10.4000	10.4900	10.2981	10.4300	-0.477%	167,739	+1.822%
2021-02-24	10.5800	10.5800	10.4700	10.4800	-0.945%	221,396	+1.336%
2021-02-23	10.5100	10.8200	10.5100	10.5800	+0.666%	137,165	+0.378%
2021-02-22	10.2800	10.5500	10.2800	10.5100	+2.039%	127,978	+1.047%
2021-02-19	10.3200	10.3300	10.2800	10.3000	0.000%	49,806	+3.107%
2021-02-18	10.3200	10.3500	10.2900	10.3000	-0.387%	62,930	+3.107%
2021-02-17	10.3100	10.4112	10.3000	10.3400	-0.097%	99,832	+2.708%
2021-02-16	10.3600	10.4300	10.3300	10.3500	-0.097%	101,571	+2.609%
2021-02-12	10.3200	10.3900	10.3200	10.3600	-0.289%	198,415	+2.510%
2021-02-11	10.3900	10.4000	10.3500	10.3900	-0.384%	134,375	+2.214%
2021-02-10	10.3300	10.4400	10.3201	10.4300	+0.870%	215,486	+1.822%
2021-02-09	10.2400	10.3900	10.2300	10.3400	+0.682%	31,698	+2.708%
2021-02-08	10.2000	10.2900	10.2000	10.2700	+1.083%	18,593	+3.408%
2021-02-05	10.3000	10.3000	10.1600	10.1600	-1.359%	31,154	+4.528%
2021-02-04	10.3600	10.3650	10.2410	10.3000	-0.962%	48,549	+3.107%
2021-02-03	10.3499	10.4000	10.3400	10.4000	+1.463%	46,173	+2.115%
2021-02-02	10.2200	10.2812	10.2200	10.2500	0.000%	20,519	+3.610%
2021-02-01	10.2800	10.3200	10.1000	10.2500	-0.485%	80,546	+3.610%
2021-01-29	10.2900	10.3900	10.1100	10.3000	+0.881%	99,091	+3.107%
2021-01-28	10.2400	10.2900	10.1000	10.2100	-0.390%	45,786	+4.016%
2021-01-27	10.0600	10.3000	9.9002	10.2500	+2.193%	103,793	+3.610%
2021-01-26	9.8900	10.0300	9.8900	10.0300	+1.109%	39,124	+5.882%
2021-01-25	9.8100	9.9200	9.8100	9.9200	+0.711%	39,673	+7.056%
2021-01-22	9.9300	9.9400	9.8500	9.8500	-0.404%	36,078	+7.817%
2021-01-21	9.9800	10.0000	9.8800	9.8900	+0.101%	30,150	+7.381%
2021-01-20	9.8400	9.9300	9.8100	9.8800	+0.305%	50,530	+7.490%
2021-01-19	9.7700	9.9200	9.7700	9.8500	+0.781%	26,586	+7.817%
2021-01-15	9.7500	9.8300	9.7500	9.7737	+0.038%	24,814	+8.659%
2021-01-14	9.7900	9.8717	9.7500	9.7700	-0.102%	21,507	+8.700%
2021-01-13	9.7100	9.7900	9.7100	9.7800	+0.205%	26,557	+8.589%
2021-01-12	9.7700	9.7800	9.7400	9.7600	-0.306%	12,731	+8.811%
2021-01-11	9.7800	9.8300	9.7800	9.7900	-0.407%	15,314	+8.478%
2021-01-08	9.8106	9.8500	9.8000	9.8300	-0.102%	21,926	+8.037%
2021-01-07	9.8600	9.8782	9.8200	9.8400	-0.405%	26,880	+7.927%
2021-01-06	9.8900	9.9075	9.8324	9.8800	-0.101%	19,872	+7.490%
2021-01-05	9.9100	9.9598	9.8600	9.8900	-0.403%	41,475	+7.381%
2021-01-04	10.0400	10.0489	9.7200	9.9300	-0.898%	49,480	+6.949%
2020-12-31	10.0400	10.0400	10.0100	10.0200	+0.200%	12,356	+5.988%
2020-12-30	10.0300	10.0398	9.9900	10.0000	-0.299%	33,514	+6.200%
2020-12-29	10.0500	10.0742	10.0200	10.0300	-0.397%	30,326	+5.882%
2020-12-28	10.1000	10.1000	9.9100	10.0700	-0.494%	26,583	+5.462%
2020-12-24	10.1200	10.1300	10.0600	10.1200	+0.397%	69,262	+4.941%
2020-12-23	10.0900	10.1000	10.0500	10.0800	+0.099%	37,817	+5.357%
2020-12-22	10.0200	10.0700	10.0200	10.0700	+0.499%	34,454	+5.462%
2020-12-21	9.9500	10.0300	9.9500	10.0200	+0.300%	43,348	+5.988%
2020-12-18	9.9800	9.9900	9.9200	9.9900	+0.402%	18,262	+6.306%
2020-12-17	9.9050	9.9900	9.9050	9.9500	+0.404%	29,004	+6.734%
2020-12-16	9.8500	9.9100	9.7900	9.9100	+0.609%	34,846	+7.164%
2020-12-15	9.8219	9.8500	9.8000	9.8500	+0.102%	17,914	+7.817%
2020-12-14	9.8700	9.9200	9.8200	9.8400	-0.405%	115,241	+7.927%
2020-12-11	9.9100	9.9350	9.8800	9.8800	-0.504%	44,717	+7.490%
2020-12-10	9.9200	9.9500	9.9200	9.9300	0.000%	74,081	+6.949%
2020-12-09	9.9200	9.9660	9.9000	9.9300	0.000%	62,146	+6.949%
2020-12-08	9.7900	9.9600	9.4300	9.9300	+0.202%	57,700	+6.949%
2020-12-07	9.8800	9.9200	9.8300	9.9100	+0.711%	97,708	+7.164%
2020-12-04	9.9000	9.9100	9.8300	9.8400	-0.606%	55,577	+7.927%
2020-12-03	9.9300	9.9300	9.8500	9.9000	-0.202%	38,974	+7.273%
2020-12-02	9.8700	9.9800	9.8700	9.9200	+0.202%	338,106	+7.056%
2020-12-01	9.8800	9.9400	9.8800	9.9000	+0.253%	46,110	+7.273%
2020-11-30	9.8200	9.9900	9.7824	9.8750	+0.356%	59,412	+7.544%
2020-11-27	9.7500	9.8400	9.7200	9.8400	+1.443%	52,667	+7.927%
2020-11-25	9.6800	9.7100	9.6200	9.7000	+0.727%	137,168	+9.485%
2020-11-24	9.2900	9.7500	9.2900	9.6300	+4.221%	145,031	+10.280%
2020-11-23	9.2000	9.2400	9.2000	9.2400	+0.435%	8,679	+14.935%
2020-11-20	9.2000	9.2100	9.2000	9.2000	0.000%	24,188	+15.435%
2020-11-19	9.1900	9.2200	9.1900	9.2000	-0.109%	7,293	+15.435%
2020-11-18	9.2000	9.2300	9.2000	9.2100	0.000%	19,916	+15.309%
2020-11-17	9.2000	9.2100	9.1500	9.2100	+0.436%	36,201	+15.309%
2020-11-16	9.1700	9.2100	9.1700	9.1700	0.000%	40,296	+15.812%
2020-11-13	9.1900	9.2400	9.1700	9.1700	-0.542%	11,516	+15.812%
2020-11-12	9.2200	9.2400	9.2000	9.2200	-0.216%	7,325	+15.184%
2020-11-11	9.2000	9.2600	9.2000	9.2400	+0.217%	22,165	+14.935%
2020-11-10	9.2200	9.2300	9.2100	9.2200	+0.436%	26,332	+15.184%
2020-11-09	9.2200	9.2200	9.1800	9.1800	-0.109%	18,220	+15.686%
2020-11-06	9.1900	9.2200	9.1800	9.1900	-0.109%	15,647	+15.560%
2020-11-05	9.1200	9.2100	9.1200	9.2000	+0.546%	27,135	+15.435%
2020-11-04	9.1100	9.2200	9.0900	9.1500	+0.882%	25,425	+16.066%
2020-11-03	9.1900	9.1900	9.0200	9.0700	-0.983%	23,080	+17.089%
2020-11-02	9.1000	9.2200	9.1000	9.1600	+0.659%	17,763	+15.939%
2020-10-30	9.1400	9.2200	9.0700	9.1000	0.000%	18,725	+16.703%
2020-10-29	9.0600	9.1200	9.0600	9.1000	+0.331%	15,190	+16.703%
2020-10-28	9.1300	9.1300	9.0600	9.0700	-0.439%	79,924	+17.089%
2020-10-27	9.0700	9.1300	9.0700	9.1100	+0.552%	3,120	+16.575%
2020-10-26	9.1100	9.1100	9.0600	9.0600	-0.549%	13,449	+17.219%
2020-10-23	9.0900	9.1700	9.0700	9.1100	+0.441%	14,071	+16.575%
2020-10-22	9.0700	9.1500	8.9900	9.0700	-0.220%	20,802	+17.089%
2020-10-21	9.1000	9.2200	9.0900	9.0900	+0.110%	1,458	+16.832%
2020-10-20	9.1200	9.1400	9.0800	9.0800	-0.220%	15,164	+16.960%
2020-10-19	9.1900	9.1900	9.1000	9.1000	-0.546%	70,686	+16.703%
2020-10-16	9.1600	9.1600	9.1300	9.1500	-0.218%	3,857	+16.066%
2020-10-15	9.0700	9.1800	9.0700	9.1700	0.000%	22,203	+15.812%
2020-10-14	9.1700	9.2200	9.1400	9.1700	-0.434%	22,943	+15.812%
2020-10-13	9.2100	9.2200	9.2100	9.2100	0.000%	9,672	+15.309%
2020-10-12	9.1800	9.2200	9.1800	9.2100	+0.218%	14,248	+15.309%
2020-10-09	9.1300	9.2100	9.1300	9.1900	+0.109%	47,986	+15.560%
2020-10-08	9.2000	9.2100	9.1400	9.1800	-0.326%	48,622	+15.686%
2020-10-07	9.1700	9.2200	9.1700	9.2100	+0.546%	11,646	+15.309%
2020-10-06	9.1600	9.2000	9.1600	9.1600	0.000%	10,001	+15.939%
2020-10-05	9.1900	9.1900	9.1400	9.1600	0.000%	24,842	+15.939%
2020-10-02	9.1400	9.1700	9.1300	9.1600	-0.326%	131,372	+15.939%
2020-10-01	9.1800	9.2300	9.1800	9.1900	-0.433%	17,104	+15.560%
2020-09-30	9.1600	9.3500	9.1200	9.2300	+1.206%	381,504	+15.060%
2020-09-29	9.1500	9.2200	9.1000	9.1200	-0.654%	81,322	+16.447%
2020-09-28	9.1600	9.2200	9.1600	9.1800	0.000%	12,355	+15.686%
2020-09-25	9.2400	9.2400	9.1600	9.1800	+0.218%	21,681	+15.686%
2020-09-24	9.2600	9.2600	9.1300	9.1600	-0.866%	91,228	+15.939%
2020-09-23	9.2500	9.2700	9.2200	9.2400	-0.216%	61,290	+14.935%
2020-09-22	9.2500	9.2700	9.2400	9.2600	-0.108%	15,687	+14.687%
2020-09-21	9.3100	9.3100	9.2600	9.2700	-0.323%	16,482	+14.563%
2020-09-18	9.2300	9.3100	9.2300	9.3000	+0.216%	7,555	+14.194%
2020-09-17	9.3000	9.3100	9.2000	9.2800	-0.322%	20,112	+14.440%
2020-09-16	9.3200	9.3300	9.2900	9.3100	-0.107%	15,988	+14.071%
2020-09-15	9.3100	9.3500	9.3100	9.3200	+0.215%	8,166	+13.948%
2020-09-14	9.4000	9.4000	9.2900	9.3000	-0.641%	29,956	+14.194%
2020-09-11	9.3900	9.3900	9.2900	9.3600	+0.429%	32,814	+13.462%
2020-09-10	9.3400	9.3400	9.3100	9.3200	0.000%	12,564	+13.948%
2020-09-09	9.2700	9.3600	9.2200	9.3200	+0.648%	21,439	+13.948%
2020-09-08	9.2400	9.2700	9.1600	9.2600	+0.434%	35,509	+14.687%
2020-09-04	9.2500	9.2600	9.2000	9.2200	-0.432%	29,268	+15.184%
2020-09-03	9.3000	9.3400	9.2300	9.2600	-0.323%	48,059	+14.687%
2020-09-02	9.3300	9.3400	9.2300	9.2900	-0.535%	22,018	+14.316%
2020-09-01	9.2500	9.3400	9.2400	9.3400	+0.973%	29,570	+13.704%
2020-08-31	9.2700	9.2700	9.2100	9.2500	+0.217%	20,587	+14.811%
2020-08-28	9.2900	9.2900	9.1700	9.2300	-0.324%	40,680	+15.060%
2020-08-27	9.3000	9.3000	9.2000	9.2600	-0.216%	15,193	+14.687%
2020-08-26	9.2500	9.2800	9.2200	9.2800	+0.433%	5,201	+14.440%
2020-08-25	9.2500	9.2700	9.2300	9.2400	-0.431%	17,180	+14.935%
2020-08-24	9.3100	9.3300	9.2300	9.2800	-0.108%	13,693	+14.440%
2020-08-21	9.2600	9.2900	9.2600	9.2900	0.000%	10,495	+14.316%
2020-08-20	9.2600	9.2900	9.2200	9.2900	+0.216%	41,555	+14.316%
2020-08-19	9.3000	9.3000	9.2600	9.2700	-0.215%	22,838	+14.563%
2020-08-18	9.3300	9.3700	9.2900	9.2900	-0.535%	16,355	+14.316%
2020-08-17	9.4200	9.4200	9.3300	9.3400	-0.426%	12,774	+13.704%
2020-08-14	9.3700	9.3900	9.3500	9.3800	0.000%	7,686	+13.220%
2020-08-13	9.4100	9.4100	9.3300	9.3800	+0.107%	13,283	+13.220%
2020-08-12	9.4100	9.4100	9.3600	9.3700	-0.319%	14,426	+13.340%
2020-08-11	9.4200	9.4200	9.3700	9.4000	-0.106%	39,256	+12.979%
2020-08-10	9.4500	9.4500	9.4000	9.4100	-0.106%	42,156	+12.859%
2020-08-07	9.3900	9.4200	9.3700	9.4200	0.000%	20,608	+12.739%
2020-08-06	9.3800	9.4200	9.3700	9.4200	+0.426%	20,883	+12.739%
2020-08-05	9.4100	9.4100	9.3500	9.3800	-0.213%	64,358	+13.220%
2020-08-04	9.3700	9.4000	9.3500	9.4000	+0.213%	27,133	+12.979%
2020-08-03	9.3500	9.4100	9.3500	9.3800	+0.214%	20,406	+13.220%
2020-07-31	9.4000	9.4000	9.3600	9.3600	-0.107%	6,230	+13.462%
2020-07-30	9.3900	9.3900	9.3500	9.3700	-0.107%	5,338	+13.340%
2020-07-29	9.3300	9.3800	9.3300	9.3800	+0.536%	22,357	+13.220%
2020-07-28	9.3300	9.3900	9.3300	9.3300	0.000%	20,955	+13.826%
2020-07-27	9.3600	9.3600	9.3300	9.3300	-0.214%	15,669	+13.826%
2020-07-24	9.3400	9.3600	9.3300	9.3500	+0.214%	13,589	+13.583%
2020-07-23	9.3400	9.3500	9.3200	9.3300	0.000%	7,611	+13.826%
2020-07-22	9.3400	9.3500	9.3200	9.3300	0.000%	9,768	+13.826%
2020-07-21	9.3400	9.3600	9.3000	9.3300	0.000%	14,439	+13.826%
2020-07-20	9.3200	9.3300	9.2300	9.3300	+0.107%	102,060	+13.826%
2020-07-17	9.3300	9.3600	9.3200	9.3200	0.000%	14,152	+13.948%
2020-07-16	9.3200	9.3600	9.3200	9.3200	-0.107%	4,464	+13.948%
2020-07-15	9.3200	9.3500	9.3200	9.3300	-0.107%	39,055	+13.826%
2020-07-14	9.3500	9.3500	9.3200	9.3400	-0.426%	14,067	+13.704%
2020-07-13	9.3600	9.3900	9.3600	9.3800	0.000%	27,864	+13.220%
2020-07-10	9.3800	9.4200	9.3800	9.3800	0.000%	12,394	+13.220%
2020-07-09	9.3800	9.4000	9.3600	9.3800	-0.106%	31,823	+13.220%
2020-07-08	9.3600	9.4100	9.3600	9.3900	+0.428%	30,107	+13.099%
2020-07-07	9.3100	9.3700	9.2800	9.3500	+0.646%	47,235	+13.583%
2020-07-06	9.3300	9.3500	9.2900	9.2900	-0.535%	19,136	+14.316%
2020-07-02	9.3500	9.3600	9.3100	9.3400	+0.322%	31,399	+13.704%
2020-07-01	9.3700	9.3700	9.3000	9.3100	-0.428%	22,662	+14.071%
2020-06-30	9.3000	9.3500	9.2600	9.3500	+0.863%	65,918	+13.583%
2020-06-29	9.2800	9.3000	9.2700	9.2700	0.000%	17,769	+14.563%
2020-06-26	9.2700	9.2900	9.2500	9.2700	+0.108%	23,814	+14.563%
2020-06-25	9.2500	9.2700	9.2500	9.2600	0.000%	25,800	+14.687%
2020-06-24	9.2700	9.2900	9.2500	9.2600	0.000%	24,407	+14.687%
2020-06-23	9.2400	9.2600	9.2300	9.2600	+0.108%	30,954	+14.687%
2020-06-22	9.2400	9.2700	9.2400	9.2500	-0.216%	31,168	+14.811%
2020-06-19	9.3100	9.3100	9.2500	9.2700	0.000%	19,238	+14.563%
2020-06-18	9.3100	9.3200	9.2700	9.2700	-0.323%	16,940	+14.563%
2020-06-17	9.3500	9.3500	9.2900	9.3000	+0.216%	16,706	+14.194%
2020-06-16	9.3700	9.3700	9.2800	9.2800	-0.322%	20,396	+14.440%
2020-06-15	9.2100	9.3700	9.2100	9.3100	-0.957%	43,056	+14.071%
2020-06-12	9.3100	9.4000	9.2400	9.4000	+1.512%	26,837	+12.979%
2020-06-11	9.3100	9.3100	9.2000	9.2600	-0.537%	115,449	+14.687%
2020-06-10	9.3200	9.3700	9.3000	9.3100	+0.323%	26,392	+14.071%
2020-06-09	9.3000	9.3400	9.2600	9.2800	+0.108%	27,496	+14.440%
2020-06-08	9.3100	9.3100	9.2100	9.2700	-0.215%	25,198	+14.563%
2020-06-05	9.2700	9.3200	9.2500	9.2900	+0.650%	37,856	+14.316%
2020-06-04	9.2300	9.2500	9.2300	9.2300	-0.108%	22,180	+15.060%
2020-06-03	9.2400	9.2700	9.2400	9.2400	-0.216%	22,035	+14.935%
2020-06-02	9.2400	9.2600	9.2200	9.2600	+0.108%	11,303	+14.687%
2020-06-01	9.1800	9.3000	9.1800	9.2500	+0.543%	38,420	+14.811%
2020-05-29	9.1800	9.2100	9.1600	9.2000	+0.109%	53,944	+15.435%
2020-05-28	9.2000	9.2200	9.1700	9.1900	+0.109%	48,040	+15.560%
2020-05-27	9.1800	9.2000	9.1400	9.1800	+0.438%	158,341	+15.686%
2020-05-26	9.1800	9.1800	9.1400	9.1400	+0.219%	21,216	+16.193%
2020-05-22	9.1500	9.1500	9.1200	9.1200	-0.110%	13,950	+16.447%
2020-05-21	9.1100	9.1400	9.1100	9.1300	+0.440%	20,091	+16.320%
2020-05-20	9.0400	9.1300	9.0400	9.0900	+0.331%	17,169	+16.832%
2020-05-19	9.1300	9.1300	9.0600	9.0600	-0.220%	21,649	+17.219%
2020-05-18	9.1000	9.1000	9.0500	9.0800	+0.665%	14,184	+16.960%
2020-05-15	9.0800	9.1000	9.0200	9.0200	-0.442%	17,867	+17.738%
2020-05-14	9.0200	9.0600	9.0200	9.0600	-0.330%	12,257	+17.219%
2020-05-13	9.1100	9.1500	9.0600	9.0900	+0.110%	24,116	+16.832%
2020-05-12	9.1800	9.1800	9.0800	9.0800	-0.548%	17,533	+16.960%
2020-05-11	9.1600	9.1600	9.1200	9.1300	+0.110%	11,898	+16.320%
2020-05-08	9.1500	9.1500	9.1200	9.1200	-0.328%	11,547	+16.447%
2020-05-07	9.1100	9.3000	9.1100	9.1500	+0.660%	51,547	+16.066%
2020-05-06	9.1000	9.1700	9.0900	9.0900	-0.329%	46,952	+16.832%
2020-05-05	9.1400	9.1400	9.1100	9.1200	+0.110%	11,328	+16.447%
2020-05-04	9.1200	9.1200	9.0800	9.1100	+0.110%	6,676	+16.575%
2020-05-01	9.0800	9.1600	9.0800	9.1000	-0.329%	27,907	+16.703%
2020-04-30	9.1700	9.1800	9.1200	9.1300	-0.219%	15,785	+16.320%
2020-04-29	9.1000	9.1600	9.0800	9.1500	+1.217%	666,326	+16.066%
2020-04-28	9.0600	9.0800	9.0200	9.0400	-0.110%	14,546	+17.478%
2020-04-27	9.0900	9.1200	9.0100	9.0500	+0.221%	14,331	+17.348%
2020-04-24	8.9700	9.0900	8.9700	9.0300	+0.333%	31,544	+17.608%
2020-04-23	8.8900	9.0100	8.8600	9.0000	+1.010%	1,089,403	+18.000%
2020-04-22	8.8800	8.9400	8.8800	8.9100	+0.225%	6,551	+19.192%
2020-04-21	8.9100	8.9100	8.8400	8.8900	-0.448%	52,919	+19.460%
2020-04-20	8.8800	8.9600	8.8800	8.9300	-0.335%	9,556	+18.925%
2020-04-17	8.9500	9.0100	8.8800	8.9600	+1.129%	52,134	+18.527%
2020-04-16	8.8400	8.8700	8.8200	8.8600	+0.226%	142,875	+19.865%
2020-04-15	8.7000	8.8800	8.7000	8.8400	-0.897%	36,122	+20.136%
2020-04-14	8.9600	8.9600	8.8800	8.9200	0.000%	139,116	+19.058%
2020-04-13	9.1700	9.1700	8.8800	8.9200	-0.557%	107,687	+19.058%
2020-04-09	8.7600	9.0000	8.7600	8.9700	+3.222%	85,207	+18.395%
2020-04-08	8.5800	8.7000	8.5600	8.6900	+1.164%	59,875	+22.209%
2020-04-07	8.6800	8.7000	8.4900	8.5900	-0.579%	65,246	+23.632%
2020-04-06	8.6800	8.6900	8.6400	8.6400	+1.290%	65,518	+22.917%
2020-04-03	8.4900	8.6800	8.4600	8.5300	+0.353%	49,425	+24.502%
2020-04-02	8.4100	8.5000	8.4000	8.5000	+1.311%	12,138	+24.941%
2020-04-01	8.3500	8.3900	8.2800	8.3900	+0.239%	35,494	+26.579%
2020-03-31	8.2600	8.4000	8.2600	8.3700	+1.087%	55,010	+26.882%
2020-03-30	8.3000	8.3600	8.2800	8.2800	-0.361%	25,114	+28.261%
2020-03-27	8.2700	8.3500	8.2000	8.3100	+0.120%	51,693	+27.798%
2020-03-26	8.0600	8.3000	8.0600	8.3000	+2.469%	101,782	+27.952%
2020-03-25	8.0200	8.1800	8.0200	8.1000	+0.746%	38,579	+31.111%
2020-03-24	8.2300	8.2300	7.9700	8.0400	+0.375%	97,183	+32.090%
2020-03-23	8.1200	8.2300	7.9800	8.0100	-3.610%	177,922	+32.584%
2020-03-20	8.2400	8.3500	8.2000	8.3100	+0.605%	56,059	+27.798%
2020-03-19	8.2800	8.2900	8.0100	8.2600	-0.242%	32,970	+28.571%
2020-03-18	8.3900	8.3900	8.1000	8.2800	-3.497%	116,087	+28.261%
2020-03-17	8.4500	8.5800	8.4500	8.5800	+1.418%	63,392	+23.776%
2020-03-16	8.6000	8.6000	8.3700	8.4600	-5.369%	77,648	+25.532%
2020-03-13	8.9200	9.0300	8.8700	8.9400	+1.361%	34,211	+18.792%
2020-03-12	8.7700	8.9600	8.7700	8.8200	-4.752%	53,874	+20.408%
2020-03-11	9.2700	9.3700	9.1200	9.2600	0.000%	42,554	+14.687%
2020-03-10	9.2900	9.3300	9.2100	9.2600	-0.430%	34,939	+14.687%
2020-03-09	9.1200	9.4900	9.0600	9.3000	-2.002%	37,285	+14.194%
2020-03-06	9.4600	9.4900	9.3700	9.4900	+0.636%	44,931	+11.907%
2020-03-05	9.3700	9.4900	9.3500	9.4300	+0.856%	43,999	+12.619%
2020-03-04	9.3400	9.3600	9.3100	9.3500	0.000%	14,841	+13.583%
2020-03-03	9.3200	9.3800	9.2700	9.3500	+0.646%	23,463	+13.583%
2020-03-02	9.2000	9.2900	9.2000	9.2900	+0.432%	29,548	+14.316%
2020-02-28	9.2200	9.2500	9.2000	9.2500	-0.431%	111,272	+14.811%
2020-02-27	9.2700	9.3100	9.1500	9.2900	+0.216%	127,936	+14.316%
2020-02-26	9.3300	9.3400	9.2500	9.2700	-0.536%	18,619	+14.563%
2020-02-25	9.3600	9.3600	9.3100	9.3200	-0.214%	50,448	+13.948%
2020-02-24	9.3200	9.3500	9.3200	9.3400	0.000%	30,420	+13.704%
2020-02-21	9.3500	9.3500	9.3200	9.3400	-0.107%	15,310	+13.704%
2020-02-20	9.3800	9.3800	9.3400	9.3500	-0.320%	19,089	+13.583%
2020-02-19	9.3800	9.3900	9.3400	9.3800	-0.213%	13,156	+13.220%
2020-02-18	9.4000	9.4000	9.2800	9.4000	-0.634%	51,912	+12.979%
2020-02-14	9.2800	9.4600	9.2700	9.4600	+1.611%	20,075	+12.262%
2020-02-13	9.3300	9.3400	9.3000	9.3100	-0.214%	18,240	+14.071%
2020-02-12	9.3300	9.3500	9.3000	9.3300	0.000%	242,788	+13.826%
2020-02-11	9.3100	9.3600	9.3100	9.3300	-0.107%	3,260,980	+13.826%
2020-02-10	9.3000	9.3500	9.2800	9.3400	+0.322%	22,815	+13.704%
2020-02-07	9.3000	9.3100	9.3000	9.3100	+0.215%	6,831	+14.071%
2020-02-06	9.2800	9.3100	9.2700	9.2900	+0.324%	18,129	+14.316%
2020-02-05	9.2800	9.3700	9.2600	9.2600	-0.430%	48,090	+14.687%
2020-02-04	9.3100	9.3400	9.3000	9.3000	-0.107%	17,773	+14.194%
2020-02-03	9.3700	9.3700	9.3000	9.3100	+0.215%	33,962	+14.071%
2020-01-31	9.3300	9.3400	9.2900	9.2900	-0.215%	19,339	+14.316%
2020-01-30	9.3200	9.3200	9.3000	9.3100	+0.108%	15,850	+14.071%
2020-01-29	9.3500	9.3500	9.3000	9.3000	+0.108%	27,980	+14.194%
2020-01-28	9.3000	9.3300	9.2800	9.2900	-0.535%	51,277	+14.316%
2020-01-27	9.2800	9.3400	9.2500	9.3400	+0.755%	31,478	+13.704%
2020-01-24	9.2200	9.2700	9.2200	9.2700	+0.651%	165,717	+14.563%
2020-01-23	9.2300	9.2300	9.1900	9.2100	+0.218%	28,707	+15.309%
2020-01-22	9.1600	9.2000	9.1600	9.1900	+0.437%	19,020	+15.560%
2020-01-21	9.1400	9.1700	9.1400	9.1500	+0.219%	28,814	+16.066%
2020-01-17	9.1500	9.1500	9.1100	9.1300	-0.328%	24,390	+16.320%
2020-01-16	9.1600	9.1600	9.1500	9.1600	+0.109%	9,017	+15.939%
2020-01-15	9.1600	9.1800	9.1400	9.1500	-0.109%	9,881	+16.066%
2020-01-14	9.1500	9.1800	9.1400	9.1600	-0.435%	16,952	+15.939%
2020-01-13	9.2300	9.2400	9.2000	9.2000	-0.325%	16,821	+15.435%
2020-01-10	9.2300	9.2500	9.2200	9.2300	+0.108%	2,305	+15.060%
2020-01-09	9.2000	9.2300	9.2000	9.2200	+0.109%	24,704	+15.184%
2020-01-08	9.1800	9.2100	9.1800	9.2100	+0.109%	31,389	+15.309%
2020-01-07	9.1800	9.2000	9.1600	9.2000	0.000%	240,730	+15.435%
2020-01-06	9.2200	9.2200	9.1900	9.2000	-0.109%	19,835	+15.435%
2020-01-03	9.1600	9.2100	9.1300	9.2100	+0.218%	27,451	+15.309%
2020-01-02	9.1700	9.2300	9.1400	9.1900	+0.547%	33,415	+15.560%
2019-12-31	9.1400	9.1600	9.1400	9.1400	0.000%	87,413	+16.193%
2019-12-30	9.1500	9.1500	9.1300	9.1400	-0.109%	45,039	+16.193%
2019-12-27	9.1500	9.1900	9.1500	9.1500	0.000%	31,283	+16.066%
2019-12-26	9.1700	9.1700	9.1500	9.1500	-0.218%	14,581	+16.066%
2019-12-24	9.1700	9.2000	9.1600	9.1700	+0.219%	18,429	+15.812%
2019-12-23	9.2200	9.2200	9.1500	9.1500	-0.327%	39,542	+16.066%
2019-12-20	9.1600	9.1900	9.1300	9.1800	+0.548%	39,761	+15.686%
2019-12-19	9.1200	9.1300	9.1100	9.1300	0.000%	20,706	+16.320%
2019-12-18	9.1700	9.1700	9.1300	9.1300	-0.328%	22,906	+16.320%
2019-12-17	9.1400	9.1600	9.1400	9.1600	+0.219%	18,228	+15.939%
2019-12-16	9.1600	9.1600	9.1300	9.1400	0.000%	81,946	+16.193%
2019-12-13	9.1400	9.1500	9.1000	9.1400	-0.218%	16,464	+16.193%
2019-12-12	9.1800	9.1800	9.1500	9.1600	0.000%	8,065	+15.939%
2019-12-11	9.1700	9.2000	9.1600	9.1600	+0.219%	14,085	+15.939%
2019-12-10	9.1600	9.1900	9.1400	9.1400	-0.109%	124,955	+16.193%
2019-12-09	9.1500	9.1600	9.1400	9.1500	0.000%	21,926	+16.066%
2019-12-06	9.1400	9.1500	9.1400	9.1500	-0.109%	19,454	+16.066%
2019-12-05	9.1400	9.1600	9.1200	9.1600	-0.326%	78,648	+15.939%
2019-12-04	9.1400	9.2000	9.1300	9.1900	+0.437%	26,597	+15.560%
2019-12-03	9.1400	9.1500	9.1000	9.1500	+0.109%	217,857	+16.066%
2019-12-02	9.0600	9.1600	9.0600	9.1400	+0.661%	33,549	+16.193%
2019-11-29	9.0700	9.1000	9.0700	9.0800	-0.220%	20,527	+16.960%
2019-11-27	9.0800	9.1000	9.0700	9.1000	0.000%	22,574	+16.703%
2019-11-26	9.0900	9.1100	9.0700	9.1000	+0.110%	29,223	+16.703%
2019-11-25	9.0900	9.1500	9.0800	9.0900	-0.220%	15,951	+16.832%
2019-11-22	9.1000	9.1200	9.1000	9.1100	+0.441%	8,121	+16.575%
2019-11-21	9.1200	9.1400	9.0700	9.0700	-0.874%	22,229	+17.089%
2019-11-20	9.1100	9.1500	9.1100	9.1500	+0.993%	13,340	+16.066%
2019-11-19	9.1300	9.1500	8.9600	9.0600	-0.549%	28,726	+17.219%
2019-11-18	9.1100	9.1400	9.1000	9.1100	+0.110%	13,855	+16.575%
2019-11-15	9.0600	9.1100	9.0600	9.1000	+0.110%	17,798	+16.703%
2019-11-14	9.0900	9.1000	9.0800	9.0900	-0.220%	23,639	+16.832%
2019-11-13	9.1600	9.1700	9.1000	9.1100	-0.654%	35,435	+16.575%
2019-11-12	9.1400	9.1700	9.1100	9.1700	+0.438%	10,806	+15.812%
2019-11-11	9.0600	9.1300	9.0600	9.1300	+0.330%	10,690	+16.320%
2019-11-08	9.1200	9.1500	9.1000	9.1000	-0.438%	29,199	+16.703%
2019-11-07	9.1500	9.1600	9.1100	9.1400	-0.544%	18,905	+16.193%
2019-11-06	9.1900	9.1900	9.1300	9.1900	+0.218%	14,888	+15.560%
2019-11-05	9.1800	9.1800	9.1600	9.1700	0.000%	14,827	+15.812%
2019-11-04	9.1400	9.1900	9.1400	9.1700	0.000%	35,380	+15.812%
2019-11-01	9.1600	9.1800	9.1500	9.1700	+0.328%	32,218	+15.812%
2019-10-31	9.1400	9.1600	9.1400	9.1400	-0.109%	19,008	+16.193%
2019-10-30	9.1000	9.1500	9.1000	9.1500	+0.439%	72,383	+16.066%
2019-10-29	9.1200	9.1200	9.1000	9.1100	+0.110%	44,279	+16.575%
2019-10-28	9.1300	9.1400	9.0900	9.1000	-0.655%	75,856	+16.703%
2019-10-25	9.2100	9.2100	9.1400	9.1600	-0.543%	17,441	+15.939%
2019-10-24	9.2200	9.2200	9.1700	9.2100	0.000%	45,867	+15.309%
2019-10-23	9.2100	9.2200	9.1700	9.2100	-0.217%	13,538	+15.309%
2019-10-22	9.1800	9.2400	9.1800	9.2300	+0.985%	12,690	+15.060%
2019-10-21	9.1600	9.1900	9.1400	9.1400	-0.327%	20,314	+16.193%
2019-10-18	9.1900	9.1900	9.1700	9.1700	-0.326%	32,188	+15.812%
2019-10-17	9.2000	9.2000	9.1600	9.2000	+0.109%	15,787	+15.435%
2019-10-16	9.2000	9.2100	9.1700	9.1900	-0.109%	19,043	+15.560%
2019-10-15	9.2000	9.2300	9.1900	9.2000	+0.109%	30,605	+15.435%
2019-10-14	9.1900	9.1900	9.1600	9.1900	0.000%	7,394	+15.560%
2019-10-11	9.2200	9.2200	9.1600	9.1900	-0.433%	22,653	+15.560%
2019-10-10	9.2400	9.2500	9.2200	9.2300	-0.108%	19,692	+15.060%
2019-10-09	9.2500	9.2500	9.2200	9.2400	-0.108%	14,474	+14.935%
2019-10-08	9.2600	9.2600	9.2100	9.2500	0.000%	18,423	+14.811%
2019-10-07	9.2100	9.2600	9.2100	9.2500	+0.434%	17,359	+14.811%
2019-10-04	9.2200	9.2200	9.1800	9.2100	-0.108%	7,494	+15.309%
2019-10-03	9.1300	9.2700	9.1200	9.2200	+1.096%	34,504	+15.184%
2019-10-02	9.1900	9.1900	9.1000	9.1200	-0.437%	33,276	+16.447%
2019-10-01	9.2000	9.2000	9.1200	9.1600	-0.973%	65,203	+15.939%
2019-09-30	9.1400	9.2500	9.1100	9.2500	+1.204%	421,684	+14.811%
2019-09-27	9.0200	9.1600	9.0200	9.1400	+1.669%	79,750	+16.193%
2019-09-26	9.0000	9.0300	8.9700	8.9900	-0.222%	19,159	+18.131%
2019-09-25	9.0200	9.0700	8.9900	9.0100	-0.221%	33,796	+17.869%
2019-09-24	8.9900	9.0300	8.9800	9.0300	+0.781%	65,703	+17.608%
2019-09-23	8.9400	9.0100	8.9400	8.9600	+0.224%	19,248	+18.527%
2019-09-20	8.9400	9.0000	8.9200	8.9400	+0.337%	118,063	+18.792%
2019-09-19	9.0300	9.0300	8.9100	8.9100	-1.110%	41,021	+19.192%
2019-09-18	8.9300	9.0200	8.9300	9.0100	+1.009%	36,853	+17.869%
2019-09-17	8.9000	8.9500	8.9000	8.9200	+0.225%	172,833	+19.058%

.dark-mode .vcJLKQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcJLKQ{ color: #333333; background-color: white; border: 2px solid #333333; }DUCDuff & Phelps Utility & Corporate Bond Truststock NYSE

DUC
Duff & Phelps Utility & Corporate Bond Trust
stock NYSE