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, 2012 7.471 7.483 7.372 7.401 76,079 -0.08(-1.10%)
Oct 26, 2012 7.471 7.483 7.483 7.483 68,951 +0.02(+0.24%)
Oct 25, 2012 7.436 7.477 7.413 7.465 111,188 +0.00(+0.01%)
Oct 24, 2012 7.454 7.471 7.395 7.465 61,193 +0.01(+0.15%)
Oct 23, 2012 7.454 7.454 7.424 7.454 59,241 +0.04(+0.56%)
Oct 19, 2012 7.395 7.429 7.395 7.413 45,976 -0.00(-0.00%)
Oct 18, 2012 7.407 7.489 7.396 7.413 90,731 -0.01(-0.16%)
Oct 17, 2012 7.401 7.424 7.389 7.424 32,545 -0.00(-0.00%)
Oct 16, 2012 7.354 7.465 7.348 7.424 81,995 +0.06(+0.80%)
Oct 15, 2012 7.401 7.426 7.354 7.366 90,353 -0.05(-0.63%)
Oct 12, 2012 7.389 7.418 7.389 7.413 48,916 +0.02(+0.24%)
Oct 11, 2012 7.436 7.442 7.395 7.395 48,531 -0.05(-0.63%)
Oct 10, 2012 7.430 7.442 7.407 7.442 80,915 +0.00(+0.00%)
Oct 09, 2012 7.424 7.442 7.401 7.442 62,470 +0.00(+0.00%)
Oct 08, 2012 7.413 7.448 7.411 7.442 55,277 +0.02(+0.32%)
Oct 05, 2012 7.413 7.419 7.389 7.419 26,325 +0.01(+0.16%)
Oct 04, 2012 7.384 7.419 7.373 7.407 54,929 +0.02(+0.24%)
Oct 03, 2012 7.419 7.419 7.360 7.389 59,163 -0.02(-0.32%)
Oct 02, 2012 7.419 7.419 7.378 7.413 57,728 +0.00(+0.00%)
Oct 01, 2012 7.419 7.424 7.360 7.413 65,543 +0.00(+0.00%)
Sep 28, 2012 7.419 7.419 7.384 7.413 58,754 +0.01(+0.16%)
Sep 27, 2012 7.395 7.413 7.354 7.401 123,247 +0.01(+0.08%)
Sep 26, 2012 7.389 7.395 7.360 7.395 93,566 +0.00(+0.00%)
Sep 25, 2012 7.378 7.395 7.360 7.395 102,063 +0.01(+0.16%)
Sep 24, 2012 7.290 7.384 7.290 7.384 173,013 +0.06(+0.88%)
Sep 21, 2012 7.261 7.337 7.258 7.319 111,128 +0.04(+0.56%)
Sep 20, 2012 7.331 7.337 7.278 7.278 63,407 -0.06(-0.88%)
Sep 19, 2012 7.296 7.343 7.290 7.343 89,659 +0.07(+0.96%)
Sep 18, 2012 7.238 7.284 7.232 7.273 90,857 +0.03(+0.45%)
Sep 17, 2012 7.232 7.249 7.214 7.240 88,305 -0.00(-0.05%)
Sep 14, 2012 7.302 7.308 7.232 7.243 94,511 -0.05(-0.72%)
Sep 13, 2012 7.313 7.337 7.267 7.296 66,932 -0.02(-0.24%)
Sep 12, 2012 7.273 7.313 7.273 7.313 77,737 +0.04(+0.48%)
Sep 11, 2012 7.226 7.307 7.220 7.278 108,774 +0.03(+0.48%)
Sep 10, 2012 7.226 7.255 7.223 7.244 32,371 +0.02(+0.24%)
Sep 07, 2012 7.244 7.261 7.209 7.226 96,338 -0.03(-0.48%)
Sep 06, 2012 7.226 7.261 7.215 7.261 55,648 +0.02(+0.32%)
Sep 05, 2012 7.203 7.261 7.203 7.238 93,304 +0.03(+0.48%)
Sep 04, 2012 7.249 7.255 7.180 7.203 59,291 -0.08(-1.04%)
Aug 31, 2012 7.244 7.278 7.220 7.278 73,517 +0.08(+1.05%)
Aug 30, 2012 7.180 7.238 7.180 7.203 69,962 +0.01(+0.08%)
Aug 29, 2012 7.261 7.261 7.174 7.197 97,360 -0.01(-0.07%)
Aug 27, 2012 7.215 7.232 7.168 7.202 70,580 -0.01(-0.17%)
Aug 24, 2012 7.215 7.220 7.174 7.215 74,042 +0.04(+0.57%)
Aug 23, 2012 7.151 7.197 7.151 7.174 77,485 +0.03(+0.49%)
Aug 22, 2012 7.168 7.180 7.133 7.139 49,960 -0.02(-0.24%)
Aug 21, 2012 7.185 7.185 7.151 7.156 48,572 -0.01(-0.16%)
Aug 20, 2012 7.156 7.232 7.145 7.168 70,460 +0.02(+0.24%)
Aug 17, 2012 7.168 7.185 7.151 7.151 68,120 -0.02(-0.32%)
Aug 16, 2012 7.174 7.180 7.151 7.174 35,194 +0.01(+0.08%)
Aug 15, 2012 7.151 7.185 7.145 7.168 63,298 -0.01(-0.16%)
Aug 14, 2012 7.145 7.197 7.145 7.180 57,072 +0.03(+0.49%)
Aug 13, 2012 7.180 7.191 7.145 7.145 84,167 -0.03(-0.49%)
Aug 10, 2012 7.180 7.203 7.162 7.180 50,977 -0.03(-0.40%)
Aug 09, 2012 7.197 7.237 7.180 7.209 71,409 -0.01(-0.08%)
Aug 08, 2012 7.226 7.243 7.180 7.214 76,241 -0.01(-0.16%)
Aug 07, 2012 7.261 7.278 7.220 7.226 102,832 -0.08(-1.03%)
Aug 06, 2012 7.237 7.307 7.226 7.301 79,262 +0.08(+1.12%)
Aug 03, 2012 7.255 7.289 7.220 7.220 57,348 -0.03(-0.40%)
Aug 02, 2012 7.243 7.266 7.237 7.249 55,244 -0.03(-0.40%)
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.