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, 2014 6.817 6.817 6.783 6.791 62,684 +0.01(+0.12%)
Oct 30, 2014 6.776 6.800 6.762 6.783 50,166 -0.01(-0.10%)
Oct 29, 2014 6.824 6.824 6.783 6.790 71,116 -0.01(-0.14%)
Oct 28, 2014 6.831 6.838 6.797 6.799 92,042 -0.01(-0.16%)
Oct 27, 2014 6.831 6.817 6.804 6.810 91,171 -0.01(-0.10%)
Oct 24, 2014 6.817 6.831 6.805 6.817 88,792 +0.00(+0.00%)
Oct 23, 2014 6.810 6.831 6.783 6.817 278,616 +0.01(+0.20%)
Oct 22, 2014 6.769 6.804 6.769 6.804 130,482 +0.02(+0.30%)
Oct 21, 2014 6.776 6.804 6.771 6.783 183,539 +0.01(+0.20%)
Oct 20, 2014 6.749 6.797 6.749 6.769 114,166 +0.02(+0.30%)
Oct 17, 2014 6.756 6.780 6.749 6.749 53,586 +0.00(+0.00%)
Oct 16, 2014 6.742 6.764 6.728 6.749 103,192 +0.01(+0.20%)
Oct 15, 2014 6.694 6.749 6.691 6.735 294,485 -0.01(-0.10%)
Oct 14, 2014 6.742 6.749 6.715 6.742 170,502 +0.00(+0.00%)
Oct 13, 2014 6.735 6.749 6.735 6.742 129,515 +0.00(+0.00%)
Oct 10, 2014 6.728 6.769 6.728 6.742 89,210 -0.03(-0.40%)
Oct 09, 2014 6.769 6.769 6.756 6.769 43,736 +0.01(+0.20%)
Oct 08, 2014 6.701 6.769 6.701 6.756 119,540 +0.04(+0.61%)
Oct 07, 2014 6.688 6.722 6.688 6.715 93,719 +0.02(+0.31%)
Oct 06, 2014 6.701 6.708 6.674 6.694 109,614 +0.01(+0.10%)
Oct 03, 2014 6.674 6.701 6.660 6.688 254,950 +0.00(+0.00%)
Oct 02, 2014 6.674 6.688 6.640 6.688 143,597 -0.00(-0.02%)
Oct 01, 2014 6.654 6.694 6.647 6.689 188,122 +0.02(+0.33%)
Sep 30, 2014 6.633 6.667 6.623 6.667 178,595 +0.05(+0.72%)
Sep 29, 2014 6.619 6.640 6.613 6.619 91,923 -0.02(-0.30%)
Sep 26, 2014 6.660 6.660 6.619 6.639 63,596 -0.02(-0.31%)
Sep 25, 2014 6.647 6.667 6.647 6.660 54,970 +0.01(+0.20%)
Sep 24, 2014 6.606 6.654 6.606 6.647 231,918 +0.04(+0.62%)
Sep 23, 2014 6.497 6.640 6.497 6.606 368,523 -0.01(-0.20%)
Sep 22, 2014 6.769 6.769 5.414 6.619 547,032 -0.19(-2.75%)
Sep 19, 2014 6.837 6.844 6.797 6.806 150,059 -0.02(-0.32%)
Sep 18, 2014 6.858 6.886 6.824 6.828 59,972 -0.03(-0.44%)
Sep 17, 2014 6.865 6.899 6.858 6.858 45,972 -0.03(-0.49%)
Sep 16, 2014 6.885 6.892 6.880 6.892 35,805 +0.01(+0.08%)
Sep 15, 2014 6.905 6.919 6.885 6.886 49,025 -0.03(-0.37%)
Sep 12, 2014 6.899 6.912 6.878 6.912 78,773 +0.00(+0.00%)
Sep 11, 2014 6.912 6.932 6.905 6.912 39,513 +0.02(+0.30%)
Sep 10, 2014 6.926 6.926 6.885 6.892 98,683 -0.02(-0.29%)
Sep 09, 2014 6.905 6.916 6.892 6.912 50,788 +0.00(+0.00%)
Sep 08, 2014 6.932 6.942 6.912 6.912 61,373 -0.05(-0.68%)
Sep 05, 2014 6.966 6.966 6.932 6.960 48,811 +0.01(+0.10%)
Sep 04, 2014 6.946 6.987 6.946 6.953 83,918 +0.00(+0.00%)
Sep 03, 2014 6.939 6.953 6.932 6.953 66,873 +0.03(+0.49%)
Sep 02, 2014 6.926 6.939 6.904 6.919 92,513 -0.01(-0.10%)
Aug 29, 2014 6.926 6.926 6.926 6.926 56,480 +0.03(+0.39%)
Aug 28, 2014 6.899 6.919 6.892 6.899 70,385 +0.01(+0.10%)
Aug 27, 2014 6.905 6.919 6.865 6.892 79,881 -0.02(-0.29%)
Aug 26, 2014 6.892 6.932 6.905 6.912 58,305 +0.01(+0.10%)
Aug 25, 2014 6.932 6.932 6.899 6.905 68,496 -0.01(-0.14%)
Aug 22, 2014 6.912 6.932 6.899 6.915 73,498 -0.02(-0.25%)
Aug 21, 2014 6.932 6.932 6.892 6.932 43,246 +0.00(+0.00%)
Aug 20, 2014 6.926 6.932 6.919 6.932 62,604 +0.02(+0.29%)
Aug 19, 2014 6.953 6.973 6.912 6.912 58,299 -0.06(-0.85%)
Aug 18, 2014 6.966 6.987 6.926 6.971 69,747 +0.03(+0.36%)
Aug 15, 2014 6.953 6.966 6.953 6.946 48,616 -0.01(-0.11%)
Aug 14, 2014 6.932 6.973 6.932 6.954 47,985 +0.02(+0.30%)
Aug 13, 2014 6.912 6.939 6.912 6.933 44,483 +0.01(+0.21%)
Aug 12, 2014 6.865 6.919 6.865 6.919 66,338 +0.04(+0.59%)
Aug 11, 2014 6.905 6.939 6.872 6.879 70,384 +0.00(+0.00%)
Aug 08, 2014 6.838 6.885 6.832 6.879 73,244 +0.03(+0.39%)
Aug 07, 2014 6.845 6.856 6.825 6.852 42,445 +0.03(+0.49%)
Aug 06, 2014 6.785 6.832 6.771 6.818 57,209 +0.00(+0.02%)
Aug 05, 2014 6.811 6.852 6.785 6.817 138,263 +0.02(+0.28%)
Aug 04, 2014 6.811 6.811 6.771 6.798 46,718 +0.01(+0.20%)
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.