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 29, 2010 6.278 6.278 6.238 6.258 103,724 +0.01(+0.16%)
Oct 28, 2010 6.309 6.309 6.238 6.248 94,489 -0.01(-0.16%)
Oct 27, 2010 6.273 6.289 6.248 6.258 116,642 -0.13(-1.99%)
Oct 25, 2010 6.294 6.390 6.278 6.385 118,802 +0.08(+1.29%)
Oct 22, 2010 6.390 6.390 6.278 6.304 129,920 -0.06(-0.96%)
Oct 21, 2010 6.411 6.411 6.355 6.365 247,456 -0.05(-0.71%)
Oct 20, 2010 6.309 6.416 6.304 6.411 331,529 +0.08(+1.29%)
Oct 19, 2010 6.253 6.329 6.253 6.329 271,472 +0.06(+0.89%)
Oct 18, 2010 6.289 6.340 6.268 6.273 308,575 -0.04(-0.56%)
Oct 15, 2010 6.360 6.370 6.304 6.309 311,274 -0.03(-0.48%)
Oct 14, 2010 6.380 6.406 6.340 6.340 530,173 -0.06(-0.88%)
Oct 13, 2010 6.396 6.442 6.380 6.396 379,485 -0.01(-0.08%)
Oct 12, 2010 6.385 6.436 6.380 6.401 481,197 +0.00(+0.00%)
Oct 11, 2010 6.421 6.482 6.385 6.401 200,496 -0.02(-0.32%)
Oct 08, 2010 6.421 6.426 6.360 6.421 378,542 +0.06(+0.96%)
Oct 07, 2010 6.330 6.411 6.330 6.360 451,855 +0.03(+0.48%)
Oct 06, 2010 6.406 6.406 6.330 6.330 313,136 -0.06(-0.95%)
Oct 05, 2010 6.517 6.517 6.355 6.390 583,460 -0.12(-1.87%)
Oct 04, 2010 6.507 6.527 6.487 6.512 111,375 +0.05(+0.70%)
Oct 01, 2010 6.466 6.485 6.461 6.466 59,846 -0.02(-0.23%)
Sep 30, 2010 6.507 6.507 6.451 6.482 90,229 +0.02(+0.23%)
Sep 29, 2010 6.431 6.477 6.401 6.466 138,278 +0.05(+0.71%)
Sep 28, 2010 6.482 6.482 6.411 6.421 112,303 -0.06(-0.93%)
Sep 27, 2010 6.421 6.492 6.406 6.481 131,297 +0.05(+0.70%)
Sep 24, 2010 6.411 6.446 6.396 6.436 79,648 +0.03(+0.39%)
Sep 23, 2010 6.360 6.431 6.355 6.411 200,765 +0.05(+0.80%)
Sep 22, 2010 6.345 6.411 6.330 6.360 189,787 +0.03(+0.48%)
Sep 21, 2010 6.345 6.365 6.320 6.330 110,243 -0.04(-0.64%)
Sep 20, 2010 6.350 6.380 6.294 6.370 194,687 +0.01(+0.16%)
Sep 17, 2010 6.360 6.396 6.360 6.360 132,865 -0.01(-0.08%)
Sep 15, 2010 6.355 6.411 6.335 6.365 660,059 +0.00(+0.00%)
Sep 14, 2010 6.345 6.390 6.340 6.365 76,146 +0.00(+0.00%)
Sep 13, 2010 6.456 6.456 6.325 6.365 161,567 -0.05(-0.79%)
Sep 10, 2010 6.436 6.446 6.396 6.416 258,279 +0.02(+0.31%)
Sep 09, 2010 6.391 6.414 6.388 6.396 58,725 +0.01(+0.08%)
Sep 08, 2010 6.340 6.401 6.340 6.391 84,675 +0.04(+0.55%)
Sep 07, 2010 6.376 6.391 6.335 6.355 71,533 -0.06(-0.94%)
Sep 03, 2010 6.340 6.416 6.280 6.416 82,637 +0.07(+1.11%)
Sep 02, 2010 6.381 6.395 6.335 6.345 64,099 -0.05(-0.79%)
Sep 01, 2010 6.280 6.416 6.280 6.396 61,023 +0.12(+1.93%)
Aug 31, 2010 6.376 6.376 6.270 6.275 122,463 -0.05(-0.80%)
Aug 30, 2010 6.300 6.365 6.290 6.325 58,384 +0.01(+0.16%)
Aug 27, 2010 6.315 6.396 6.305 6.315 60,713 -0.08(-1.26%)
Aug 26, 2010 6.441 6.444 6.345 6.396 168,711 -0.06(-0.94%)
Aug 25, 2010 6.416 6.466 6.376 6.456 124,717 +0.04(+0.55%)
Aug 24, 2010 6.365 6.451 6.350 6.421 180,238 +0.05(+0.77%)
Aug 23, 2010 6.406 6.466 6.360 6.372 155,198 -0.02(-0.37%)
Aug 20, 2010 6.376 6.396 6.295 6.396 130,104 +0.04(+0.68%)
Aug 19, 2010 6.370 6.381 6.345 6.352 107,818 -0.02(-0.36%)
Aug 18, 2010 6.300 6.391 6.300 6.376 84,057 +0.06(+0.96%)
Aug 17, 2010 6.300 6.386 6.295 6.315 105,813 +0.02(+0.32%)
Aug 16, 2010 6.275 6.320 6.260 6.295 154,743 +0.00(+0.00%)
Aug 13, 2010 6.295 6.381 6.292 6.295 112,308 -0.09(-1.34%)
Aug 12, 2010 6.340 6.391 6.340 6.381 174,489 +0.05(+0.80%)
Aug 11, 2010 6.270 6.355 6.270 6.330 206,081 +0.01(+0.08%)
Aug 10, 2010 6.305 6.325 6.280 6.325 69,741 +0.02(+0.24%)
Aug 09, 2010 6.310 6.325 6.270 6.310 66,035 +0.01(+0.08%)
Aug 06, 2010 6.305 6.310 6.255 6.305 87,638 +0.04(+0.56%)
Aug 05, 2010 6.265 6.300 6.250 6.270 43,715 +0.00(+0.00%)
Aug 04, 2010 6.255 6.285 6.250 6.270 96,023 +0.02(+0.32%)
Aug 03, 2010 6.220 6.250 6.220 6.250 58,020 +0.03(+0.48%)
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.