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 (%)
Oct 31, 2007 5.023 5.047 4.956 5.028 154,627 -0.00(-0.10%)
Oct 30, 2007 4.980 5.033 4.975 5.033 158,992 +0.05(+0.97%)
Oct 29, 2007 4.999 5.018 4.961 4.985 158,576 -0.03(-0.67%)
Oct 26, 2007 5.028 5.038 4.994 5.018 75,443 +0.01(+0.19%)
Oct 25, 2007 4.985 5.009 4.980 5.009 144,651 +0.02(+0.39%)
Oct 24, 2007 4.994 5.004 4.975 4.990 125,946 -0.00(-0.10%)
Oct 23, 2007 4.975 4.999 4.961 4.994 80,639 -0.00(-0.10%)
Oct 22, 2007 5.004 5.018 4.985 4.999 100,591 -0.02(-0.38%)
Oct 19, 2007 5.043 5.043 4.994 5.018 99,759 -0.02(-0.38%)
Oct 18, 2007 5.028 5.052 5.014 5.038 73,988 -0.01(-0.29%)
Oct 17, 2007 5.071 5.091 5.009 5.052 134,260 -0.03(-0.57%)
Oct 16, 2007 5.067 5.144 5.067 5.081 92,901 +0.00(+0.00%)
Oct 15, 2007 5.120 5.120 5.057 5.081 79,184 -0.03(-0.66%)
Oct 12, 2007 5.124 5.139 5.100 5.115 89,575 +0.00(+0.09%)
Oct 11, 2007 5.110 5.144 5.067 5.110 127,401 -0.04(-0.75%)
Oct 10, 2007 5.124 5.172 5.115 5.148 113,268 +0.00(+0.00%)
Oct 09, 2007 5.105 5.163 5.105 5.148 56,946 +0.02(+0.47%)
Oct 08, 2007 5.105 5.148 5.095 5.124 89,575 +0.00(+0.09%)
Oct 05, 2007 5.110 5.139 5.091 5.120 82,925 +0.00(+0.00%)
Oct 04, 2007 5.120 5.129 5.115 5.120 62,557 +0.02(+0.38%)
Oct 03, 2007 5.105 5.129 5.081 5.100 69,208 -0.02(-0.38%)
Oct 02, 2007 5.124 5.148 5.105 5.120 78,560 -0.02(-0.37%)
Oct 01, 2007 5.105 5.163 5.100 5.139 96,226 -0.00(-0.09%)
Sep 28, 2007 5.095 5.144 5.052 5.144 99,551 +0.06(+1.14%)
Sep 27, 2007 5.148 5.153 4.970 5.086 145,275 -0.03(-0.56%)
Sep 26, 2007 5.095 5.124 5.086 5.115 54,660 +0.02(+0.38%)
Sep 25, 2007 5.071 5.110 5.062 5.095 76,274 +0.02(+0.38%)
Sep 24, 2007 5.076 5.110 5.028 5.076 108,488 -0.02(-0.38%)
Sep 21, 2007 5.062 5.100 5.043 5.095 40,527 +0.01(+0.28%)
Sep 20, 2007 5.052 5.100 5.047 5.081 75,651 +0.00(+0.09%)
Sep 19, 2007 5.076 5.100 5.014 5.076 120,335 -0.00(-0.10%)
Sep 18, 2007 5.105 5.115 4.999 5.081 111,190 -0.01(-0.19%)
Sep 17, 2007 5.148 5.172 5.052 5.091 83,964 -0.08(-1.58%)
Sep 14, 2007 5.144 5.172 5.110 5.172 39,280 +0.03(+0.56%)
Sep 13, 2007 5.158 5.158 5.100 5.144 86,458 -0.05(-1.02%)
Sep 12, 2007 5.196 5.211 5.129 5.196 60,479 +0.02(+0.39%)
Sep 11, 2007 5.172 5.235 5.168 5.176 69,416 -0.03(-0.66%)
Sep 10, 2007 5.187 5.235 5.153 5.211 57,361 +0.00(+0.00%)
Sep 07, 2007 5.168 5.221 5.129 5.211 54,867 +0.00(+0.00%)
Sep 06, 2007 5.216 5.216 5.172 5.211 74,923 +0.01(+0.19%)
Sep 05, 2007 5.153 5.206 5.153 5.201 62,973 +0.02(+0.37%)
Sep 04, 2007 5.148 5.192 5.148 5.182 124,284 +0.03(+0.56%)
Aug 31, 2007 5.124 5.153 5.100 5.153 58,608 +0.06(+1.23%)
Aug 30, 2007 5.134 5.134 5.071 5.091 97,889 -0.02(-0.47%)
Aug 29, 2007 5.067 5.148 5.067 5.115 118,049 +0.03(+0.66%)
Aug 28, 2007 5.100 5.100 5.067 5.081 95,810 -0.02(-0.38%)
Aug 27, 2007 5.153 5.172 5.086 5.100 107,865 -0.05(-1.06%)
Aug 24, 2007 5.168 5.177 5.110 5.155 75,027 +0.01(+0.12%)
Aug 23, 2007 5.134 5.168 5.120 5.148 223,212 -0.01(-0.19%)
Aug 22, 2007 5.076 5.158 5.071 5.158 109,112 +0.08(+1.61%)
Aug 21, 2007 5.052 5.100 5.052 5.076 98,720 +0.03(+0.57%)
Aug 20, 2007 4.884 5.047 4.884 5.047 234,851 +0.22(+4.59%)
Aug 17, 2007 4.812 4.860 4.739 4.826 364,954 +0.12(+2.45%)
Aug 16, 2007 4.787 4.836 4.504 4.711 391,349 -0.15(-3.07%)
Aug 15, 2007 4.980 5.091 4.787 4.860 272,468 -0.14(-2.88%)
Aug 14, 2007 5.043 5.076 4.975 5.004 247,528 -0.09(-1.70%)
Aug 13, 2007 5.071 5.110 5.057 5.091 82,717 +0.00(+0.00%)
Aug 10, 2007 5.120 5.120 4.975 5.091 132,597 -0.03(-0.56%)
Aug 09, 2007 5.095 5.187 5.076 5.120 131,350 +0.01(+0.28%)
Aug 08, 2007 5.086 5.134 5.076 5.105 71,078 +0.00(+0.09%)
Aug 07, 2007 5.148 5.148 5.047 5.100 134,467 -0.02(-0.47%)
Aug 06, 2007 5.187 5.187 5.105 5.124 78,560 -0.03(-0.65%)
Aug 03, 2007 5.158 5.177 5.144 5.158 59,232 -0.02(-0.37%)
Aug 02, 2007 5.168 5.206 5.129 5.177 110,982 -0.01(-0.28%)
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.