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 30, 2009 5.904 5.915 5.524 5.649 231,714 -0.19(-3.29%)
Oct 29, 2009 5.769 5.851 5.769 5.841 136,955 +0.08(+1.34%)
Oct 28, 2009 5.822 5.822 5.543 5.764 469,006 -0.06(-1.07%)
Oct 27, 2009 5.889 5.957 5.804 5.827 160,843 -0.07(-1.14%)
Oct 26, 2009 5.899 5.936 5.894 5.894 80,755 -0.00(-0.08%)
Oct 23, 2009 5.937 5.966 5.899 5.899 98,340 +0.02(+0.33%)
Oct 22, 2009 5.865 5.898 5.836 5.880 102,089 +0.02(+0.41%)
Oct 21, 2009 5.923 5.962 5.851 5.856 114,792 -0.06(-1.06%)
Oct 20, 2009 5.840 5.932 5.840 5.918 94,453 +0.06(+0.99%)
Oct 19, 2009 5.880 5.894 5.832 5.860 128,927 -0.00(-0.08%)
Oct 16, 2009 5.870 5.889 5.822 5.865 111,726 -0.04(-0.65%)
Oct 15, 2009 5.904 5.937 5.880 5.904 151,420 +0.00(+0.00%)
Oct 14, 2009 6.063 6.063 5.894 5.904 204,998 -0.12(-1.92%)
Oct 13, 2009 6.135 6.135 5.981 6.019 87,979 -0.14(-2.27%)
Oct 12, 2009 6.000 6.168 6.000 6.159 143,714 +0.13(+2.24%)
Oct 09, 2009 5.962 6.039 5.947 6.024 98,244 +0.06(+1.05%)
Oct 08, 2009 5.942 5.986 5.933 5.961 68,493 +0.02(+0.40%)
Oct 07, 2009 5.947 5.970 5.923 5.937 61,713 +0.00(+0.08%)
Oct 06, 2009 6.029 6.039 5.923 5.933 94,634 -0.10(-1.67%)
Oct 05, 2009 6.014 6.049 5.971 6.034 120,102 +0.00(+0.00%)
Oct 02, 2009 6.048 6.082 5.918 6.034 115,673 +0.04(+0.60%)
Oct 01, 2009 6.019 6.019 5.957 5.998 70,417 -0.03(-0.47%)
Sep 30, 2009 5.990 6.034 5.956 6.026 77,162 +0.04(+0.59%)
Sep 29, 2009 5.928 5.990 5.918 5.990 69,447 +0.04(+0.73%)
Sep 28, 2009 5.986 6.014 5.904 5.947 133,200 -0.08(-1.36%)
Sep 25, 2009 6.000 6.072 5.981 6.029 89,912 +0.01(+0.24%)
Sep 24, 2009 6.034 6.039 5.966 6.014 119,873 -0.01(-0.24%)
Sep 23, 2009 5.976 6.034 5.970 6.029 139,056 +0.06(+0.97%)
Sep 22, 2009 5.923 5.976 5.923 5.971 75,316 +0.02(+0.40%)
Sep 21, 2009 5.889 5.956 5.881 5.947 96,357 +0.05(+0.90%)
Sep 18, 2009 5.933 5.957 5.875 5.894 88,193 -0.01(-0.25%)
Sep 17, 2009 5.870 5.935 5.856 5.909 101,299 +0.06(+1.00%)
Sep 16, 2009 5.846 5.933 5.846 5.851 133,320 +0.01(+0.25%)
Sep 15, 2009 5.793 5.870 5.788 5.836 185,023 +0.03(+0.50%)
Sep 14, 2009 5.808 5.840 5.769 5.808 69,493 -0.00(-0.08%)
Sep 11, 2009 5.779 5.832 5.750 5.812 97,666 +0.02(+0.33%)
Sep 10, 2009 5.889 5.889 5.774 5.793 260,225 -0.06(-1.07%)
Sep 09, 2009 5.909 5.909 5.832 5.856 102,162 -0.04(-0.65%)
Sep 08, 2009 5.995 6.000 5.889 5.894 119,298 -0.07(-1.21%)
Sep 04, 2009 5.904 5.966 5.870 5.966 78,882 +0.06(+1.06%)
Sep 03, 2009 5.904 5.942 5.885 5.904 37,825 -0.00(-0.05%)
Sep 02, 2009 5.894 5.923 5.841 5.907 80,907 +0.01(+0.21%)
Sep 01, 2009 5.880 5.929 5.836 5.894 68,466 +0.01(+0.25%)
Aug 31, 2009 5.870 5.885 5.827 5.880 67,433 +0.03(+0.58%)
Aug 28, 2009 5.822 5.893 5.774 5.846 73,655 +0.07(+1.17%)
Aug 27, 2009 5.711 5.798 5.697 5.779 126,401 +0.02(+0.33%)
Aug 26, 2009 5.687 5.822 5.687 5.759 121,006 +0.07(+1.27%)
Aug 25, 2009 5.687 5.774 5.678 5.687 109,174 -0.01(-0.16%)
Aug 24, 2009 5.798 5.798 5.673 5.697 95,401 -0.06(-1.09%)
Aug 21, 2009 5.870 5.894 5.745 5.759 134,706 -0.11(-1.89%)
Aug 20, 2009 5.634 5.880 5.630 5.870 199,282 +0.25(+4.36%)
Aug 19, 2009 5.581 5.663 5.579 5.625 91,066 +0.00(+0.00%)
Aug 18, 2009 5.625 5.625 5.567 5.625 64,598 +0.11(+2.01%)
Aug 17, 2009 5.509 5.594 5.442 5.514 148,881 -0.13(-2.22%)
Aug 14, 2009 5.562 5.668 5.562 5.639 172,544 +0.08(+1.38%)
Aug 13, 2009 5.615 5.615 5.478 5.562 150,462 +0.06(+1.05%)
Aug 12, 2009 5.504 5.557 5.466 5.504 170,312 -0.01(-0.14%)
Aug 11, 2009 5.634 5.663 5.509 5.512 220,984 -0.12(-2.09%)
Aug 10, 2009 5.702 5.702 5.605 5.630 164,057 -0.07(-1.27%)
Aug 07, 2009 5.702 5.726 5.687 5.702 92,117 +0.01(+0.17%)
Aug 06, 2009 5.726 5.744 5.682 5.692 97,916 -0.06(-1.00%)
Aug 05, 2009 5.735 5.774 5.731 5.750 112,836 -0.00(-0.08%)
Aug 04, 2009 5.711 5.798 5.702 5.755 136,288 +0.03(+0.49%)
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.