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 (%)
Dec 31, 2010 5.869 5.869 5.782 5.869 102,269 +0.05(+0.89%)
Dec 30, 2010 5.838 5.869 5.797 5.817 192,574 -0.06(-0.96%)
Dec 29, 2010 5.817 5.874 5.812 5.874 120,255 +0.03(+0.53%)
Dec 28, 2010 5.858 5.858 5.804 5.843 97,953 -0.01(-0.18%)
Dec 27, 2010 5.817 5.853 5.771 5.853 130,607 +0.04(+0.66%)
Dec 23, 2010 5.750 5.822 5.750 5.815 137,322 +0.04(+0.67%)
Dec 22, 2010 5.709 5.786 5.709 5.776 235,161 +0.04(+0.63%)
Dec 21, 2010 5.745 5.807 5.694 5.740 179,499 -0.04(-0.71%)
Dec 20, 2010 5.838 5.869 5.771 5.781 130,038 -0.03(-0.53%)
Dec 17, 2010 5.755 5.879 5.755 5.812 211,152 +0.05(+0.89%)
Dec 16, 2010 5.755 5.771 5.719 5.761 214,831 +0.02(+0.27%)
Dec 15, 2010 5.699 5.761 5.699 5.745 140,045 +0.04(+0.63%)
Dec 14, 2010 5.761 5.784 5.709 5.709 275,974 -0.04(-0.72%)
Dec 13, 2010 5.858 5.895 5.699 5.750 281,142 -0.11(-1.93%)
Dec 10, 2010 5.889 5.920 5.848 5.864 169,885 -0.04(-0.61%)
Dec 09, 2010 5.848 5.966 5.848 5.899 233,591 -0.03(-0.43%)
Dec 08, 2010 6.017 6.027 5.915 5.925 155,798 -0.13(-2.19%)
Dec 07, 2010 6.084 6.084 6.043 6.058 86,099 -0.03(-0.43%)
Dec 06, 2010 6.104 6.161 6.063 6.084 96,132 -0.02(-0.34%)
Dec 03, 2010 6.099 6.115 6.048 6.104 90,514 +0.02(+0.34%)
Dec 02, 2010 6.135 6.154 6.068 6.084 156,977 -0.06(-1.00%)
Dec 01, 2010 6.130 6.161 6.120 6.145 103,937 -0.02(-0.25%)
Nov 30, 2010 6.186 6.186 6.115 6.161 79,862 +0.02(+0.33%)
Nov 29, 2010 6.104 6.140 6.012 6.140 161,890 +0.03(+0.50%)
Nov 26, 2010 6.104 6.119 6.104 6.109 30,732 -0.02(-0.25%)
Nov 24, 2010 6.125 6.125 6.125 6.125 143,234 -0.04(-0.58%)
Nov 23, 2010 6.161 6.191 6.063 6.161 208,051 +0.00(+0.00%)
Nov 22, 2010 6.079 6.176 6.063 6.161 123,068 +0.08(+1.26%)
Nov 19, 2010 6.033 6.094 6.007 6.084 87,263 +0.04(+0.59%)
Nov 18, 2010 6.017 6.140 5.932 6.048 206,955 +0.03(+0.43%)
Nov 17, 2010 5.858 6.043 5.848 6.022 205,960 +0.15(+2.62%)
Nov 16, 2010 5.915 5.915 5.695 5.869 386,185 -0.13(-2.22%)
Nov 15, 2010 6.227 6.263 5.976 6.002 357,722 -0.22(-3.60%)
Nov 12, 2010 6.248 6.268 6.226 6.226 63,057 -0.03(-0.55%)
Nov 11, 2010 6.299 6.299 6.253 6.261 72,946 -0.05(-0.85%)
Nov 10, 2010 6.324 6.324 6.253 6.314 139,577 +0.04(+0.57%)
Nov 09, 2010 6.345 6.345 6.253 6.278 152,718 -0.05(-0.80%)
Nov 08, 2010 6.324 6.350 6.304 6.329 114,256 -0.00(-0.00%)
Nov 05, 2010 6.345 6.380 6.319 6.329 116,697 -0.02(-0.24%)
Nov 04, 2010 6.334 6.364 6.304 6.345 141,946 +0.03(+0.40%)
Nov 03, 2010 6.309 6.350 6.294 6.319 128,785 +0.00(+0.00%)
Nov 02, 2010 6.375 6.385 6.294 6.319 184,720 -0.07(-1.12%)
Nov 01, 2010 6.253 6.390 6.253 6.390 170,920 +0.13(+2.12%)
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%)
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.