Historical Data for Duff & Phelps Utility & Corporate Bond Trust Inc. (DUC)

$ 9.35   -0.03 (-0.32%) Volume: 4.89k 11:11 AM EST Feb 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 9.38 9.38 9.35 9.35 4.89k -0.03 -0.32% 9.35 45.8k 14
02/19/20 9.38 9.3899 9.34 9.38 13.16k -0.02 -0.21% 9.38 123.18k 54
02/18/20 9.40 9.40 9.28 9.40 51.91k -0.06 -0.63% 9.40 484.14k 106
02/14/20 9.28 9.46 9.27 9.46 20.08k 0.195202 2.11% 9.46 187.38k 97
02/13/20 9.33 9.34 9.3002 9.3148 18.24k -0.015119 -0.16% 9.2648 170.07k 80
02/12/20 9.33 9.35 9.30 9.33 242.79k 0.00 0.00% 9.2799 2.26m 67
02/11/20 9.31 9.3599 9.31 9.33 3.26m -0.008354 -0.09% 9.2799 30.36m 153
02/10/20 9.30 9.35 9.28 9.3384 22.82k 0.028247 0.31% 9.2883 212.37k 71
02/07/20 9.30 9.31 9.30 9.31 6.83k 0.019893 0.22% 9.26 63.56k 37
02/06/20 9.28 9.31 9.27 9.29 18.13k 0.029839 0.32% 9.2401 168.4k 53
02/05/20 9.28 9.37 9.26 9.26 48.09k -0.04078 -0.44% 9.2103 446.7k 157
02/04/20 9.31 9.3368 9.30 9.301 17.77k -0.013925 -0.15% 9.2511 165.59k 72
02/03/20 9.37 9.371 9.30 9.315 33.96k 0.024866 0.27% 9.265 316.87k 170
01/31/20 9.33 9.3423 9.29 9.29 19.34k -0.019893 -0.21% 9.2401 180.25k 92
01/30/20 9.32 9.32 9.3003 9.31 15.85k 0.009946 0.11% 9.26 147.66k 160
01/29/20 9.35 9.35 9.30 9.30 27.98k 0.009947 0.11% 9.2501 261.04k 91
01/28/20 9.30 9.334 9.28 9.29 51.28k -0.049732 -0.54% 9.2401 477.1k 187
01/27/20 9.28 9.34 9.25 9.34 31.48k 0.074598 0.81% 9.2899 291.98k 137
01/24/20 9.22 9.27 9.22 9.265 165.72k 0.054704 0.60% 9.2153 1.53m 242
01/23/20 9.23 9.23 9.193 9.21 28.71k 0.019893 0.22% 9.1606 264.65k 90
01/22/20 9.16 9.2041 9.16 9.19 19.02k 0.039785 0.44% 9.1407 174.79k 97
01/21/20 9.14 9.169 9.14 9.15 28.81k 0.019893 0.22% 9.1009 263.85k 109