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 (%)
Jan 30, 2009 5.504 5.639 5.480 5.557 0 -0.04(-0.77%)
Jan 29, 2009 5.350 5.774 5.346 5.601 310,213 +0.13(+2.37%)
Jan 28, 2009 5.375 5.485 5.302 5.471 190,295 +0.03(+0.62%)
Jan 27, 2009 5.759 5.759 5.317 5.437 170,601 -0.03(-0.62%)
Jan 26, 2009 5.437 5.533 5.312 5.471 167,062 +0.01(+0.26%)
Jan 23, 2009 5.500 5.500 5.206 5.456 0 -0.01(-0.26%)
Jan 22, 2009 5.514 5.528 5.413 5.471 155,725 +0.02(+0.44%)
Jan 21, 2009 5.485 5.533 5.418 5.447 151,778 -0.00(-0.09%)
Jan 20, 2009 5.437 5.490 5.249 5.452 155,839 +0.04(+0.71%)
Jan 16, 2009 5.269 5.418 5.225 5.413 0 +0.24(+4.55%)
Jan 15, 2009 5.201 5.442 5.148 5.177 152,807 -0.02(-0.46%)
Jan 14, 2009 5.269 5.311 5.196 5.201 130,383 -0.04(-0.83%)
Jan 13, 2009 5.365 5.471 5.225 5.245 118,633 -0.11(-2.05%)
Jan 12, 2009 5.283 5.461 5.283 5.354 181,793 +0.07(+1.35%)
Jan 09, 2009 5.346 5.533 5.230 5.283 203,189 -0.05(-0.99%)
Jan 08, 2009 5.283 5.350 5.283 5.336 141,532 +0.04(+0.82%)
Jan 07, 2009 5.288 5.336 5.230 5.293 88,748 +0.00(+0.00%)
Jan 06, 2009 5.288 5.341 5.230 5.293 123,866 +0.00(+0.00%)
Jan 05, 2009 5.018 5.293 4.951 5.293 164,258 +0.32(+6.49%)
Jan 02, 2009 4.908 5.100 4.869 4.970 0 +0.11(+2.18%)
Jan 01, 2009 5.076 5.091 4.864 4.864 0 +0.00(+0.00%)
Dec 31, 2008 5.076 5.091 4.864 4.864 179,166 -0.11(-2.23%)
Dec 30, 2008 4.398 5.028 4.398 4.976 83,156 +0.21(+4.35%)
Dec 29, 2008 5.023 5.028 4.739 4.768 94,915 -0.24(-4.71%)
Dec 26, 2008 4.951 5.018 4.884 5.004 0 +0.12(+2.46%)
Dec 24, 2008 5.004 5.144 4.836 4.884 94,597 -0.08(-1.55%)
Dec 23, 2008 4.869 5.033 4.812 4.961 322,078 +0.14(+2.89%)
Dec 22, 2008 4.956 5.024 4.812 4.821 208,308 -0.13(-2.72%)
Dec 19, 2008 4.994 5.172 4.884 4.956 105,574 -0.09(-1.81%)
Dec 18, 2008 4.874 5.052 4.850 5.047 108,361 +0.17(+3.45%)
Dec 17, 2008 4.744 4.992 4.701 4.879 79,375 +0.13(+2.73%)
Dec 16, 2008 4.773 4.816 4.667 4.749 77,906 -0.01(-0.30%)
Dec 15, 2008 4.744 4.797 4.643 4.763 103,521 +0.02(+0.41%)
Dec 12, 2008 4.735 4.812 4.590 4.744 0 -0.01(-0.20%)
Dec 11, 2008 4.691 4.763 4.523 4.754 447,688 +0.05(+1.13%)
Dec 10, 2008 4.359 4.836 4.359 4.701 381,053 +0.31(+7.13%)
Dec 09, 2008 4.571 4.677 4.340 4.388 243,041 -0.18(-4.00%)
Dec 08, 2008 4.571 4.725 4.455 4.571 624,548 -0.01(-0.21%)
Dec 05, 2008 4.643 4.691 4.571 4.581 0 -0.07(-1.45%)
Dec 04, 2008 4.715 4.807 4.571 4.648 199,072 -0.07(-1.53%)
Dec 03, 2008 4.682 4.759 4.475 4.720 394,674 +0.10(+2.08%)
Dec 02, 2008 4.609 4.706 4.549 4.624 100,628 +0.01(+0.31%)
Dec 01, 2008 4.619 4.787 4.417 4.609 127,808 -0.01(-0.21%)
Nov 28, 2008 4.547 4.638 4.277 4.619 42,493 +0.12(+2.67%)
Nov 26, 2008 4.374 4.682 4.210 4.499 107,719 +0.14(+3.31%)
Nov 25, 2008 4.258 4.427 4.114 4.354 143,699 +0.13(+3.19%)
Nov 24, 2008 3.945 4.326 3.945 4.220 169,292 +0.39(+10.31%)
Nov 21, 2008 4.186 4.326 3.825 3.825 190,996 -0.36(-8.62%)
Nov 20, 2008 4.282 4.282 3.974 4.186 196,591 -0.11(-2.58%)
Nov 19, 2008 4.619 4.619 4.297 4.297 115,846 -0.41(-8.78%)
Nov 18, 2008 4.763 4.763 4.571 4.711 140,145 -0.05(-1.11%)
Nov 17, 2008 4.831 4.831 4.715 4.763 78,425 -0.05(-1.00%)
Nov 14, 2008 4.807 4.816 4.716 4.812 0 +0.00(+0.10%)
Nov 13, 2008 4.836 4.884 4.715 4.807 69,734 -0.03(-0.60%)
Nov 12, 2008 4.980 4.985 4.715 4.836 85,959 -0.17(-3.37%)
Nov 11, 2008 4.836 5.004 4.763 5.004 90,398 +0.15(+3.17%)
Nov 10, 2008 4.735 4.855 4.715 4.850 102,372 +0.04(+0.80%)
Nov 07, 2008 5.004 5.004 4.739 4.812 0 +0.00(+0.00%)
Nov 06, 2008 4.860 4.999 4.571 4.812 150,506 +0.00(+0.00%)
Nov 05, 2008 4.725 4.994 4.725 4.812 104,242 +0.09(+1.83%)
Nov 04, 2008 4.797 4.807 4.725 4.725 80,684 -0.10(-2.09%)
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.