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 29, 2006 5.581 5.601 5.519 5.591 247,321 +0.00(+0.09%)
Dec 28, 2006 5.601 5.630 5.581 5.586 154,419 +0.01(+0.26%)
Dec 27, 2006 5.553 5.605 5.553 5.572 132,597 +0.00(+0.00%)
Dec 26, 2006 5.548 5.572 5.509 5.572 159,615 +0.01(+0.17%)
Dec 22, 2006 5.538 5.562 5.524 5.562 82,093 +0.02(+0.35%)
Dec 21, 2006 5.543 5.562 5.533 5.543 132,597 -0.01(-0.17%)
Dec 20, 2006 5.538 5.553 5.500 5.553 212,405 -0.01(-0.17%)
Dec 19, 2006 5.543 5.562 5.514 5.562 113,892 +0.00(+0.09%)
Dec 18, 2006 5.538 5.577 5.519 5.557 162,733 -0.01(-0.17%)
Dec 15, 2006 5.543 5.567 5.538 5.567 142,989 +0.00(+0.09%)
Dec 14, 2006 5.533 5.562 5.533 5.562 129,479 +0.01(+0.26%)
Dec 13, 2006 5.538 5.557 5.495 5.548 142,365 -0.04(-0.77%)
Dec 12, 2006 5.591 5.601 5.562 5.591 66,714 -0.00(-0.09%)
Dec 11, 2006 5.615 5.615 5.581 5.596 240,462 -0.02(-0.34%)
Dec 08, 2006 5.581 5.615 5.538 5.615 133,844 +0.02(+0.34%)
Dec 07, 2006 5.601 5.620 5.557 5.596 170,007 -0.00(-0.09%)
Dec 06, 2006 5.615 5.634 5.591 5.601 128,856 -0.02(-0.34%)
Dec 05, 2006 5.625 5.654 5.591 5.620 250,854 -0.00(-0.09%)
Dec 04, 2006 5.581 5.654 5.581 5.625 231,941 +0.03(+0.52%)
Dec 01, 2006 5.553 5.596 5.543 5.596 169,383 +0.03(+0.61%)
Nov 30, 2006 5.485 5.591 5.476 5.562 331,909 +0.08(+1.49%)
Nov 29, 2006 5.452 5.485 5.399 5.480 170,215 +0.06(+1.15%)
Nov 28, 2006 5.418 5.456 5.389 5.418 171,046 -0.02(-0.35%)
Nov 27, 2006 5.461 5.461 5.435 5.437 106,618 -0.01(-0.26%)
Nov 24, 2006 5.447 5.456 5.432 5.452 32,421 +0.01(+0.27%)
Nov 22, 2006 5.403 5.452 5.399 5.437 145,275 +0.00(+0.09%)
Nov 21, 2006 5.471 5.476 5.413 5.432 153,796 -0.04(-0.79%)
Nov 20, 2006 5.485 5.495 5.466 5.476 45,099 +0.00(+0.09%)
Nov 17, 2006 5.461 5.485 5.461 5.471 80,431 +0.00(+0.09%)
Nov 16, 2006 5.461 5.504 5.456 5.466 128,440 -0.01(-0.18%)
Nov 15, 2006 5.452 5.476 5.447 5.476 119,503 +0.00(+0.00%)
Nov 14, 2006 5.437 5.476 5.418 5.476 151,925 +0.04(+0.71%)
Nov 13, 2006 5.408 5.452 5.408 5.437 157,537 -0.03(-0.53%)
Nov 10, 2006 5.418 5.471 5.418 5.466 313,827 +0.04(+0.71%)
Nov 09, 2006 5.403 5.432 5.403 5.427 167,513 +0.02(+0.36%)
Nov 08, 2006 5.408 5.413 5.399 5.408 163,564 +0.00(+0.00%)
Nov 07, 2006 5.403 5.413 5.394 5.408 129,687 +0.01(+0.18%)
Nov 06, 2006 5.413 5.423 5.389 5.399 154,004 -0.02(-0.44%)
Nov 03, 2006 5.447 5.456 5.418 5.423 109,112 -0.03(-0.53%)
Nov 02, 2006 5.452 5.504 5.437 5.452 128,856 -0.04(-0.70%)
Nov 01, 2006 5.495 5.500 5.447 5.490 113,268 -0.02(-0.35%)
Oct 31, 2006 5.524 5.524 5.466 5.509 210,534 +0.01(+0.26%)
Oct 30, 2006 5.509 5.514 5.485 5.495 68,792 +0.03(+0.53%)
Oct 27, 2006 5.476 5.504 5.466 5.466 73,365 -0.03(-0.61%)
Oct 26, 2006 5.432 5.514 5.432 5.500 91,238 +0.06(+1.15%)
Oct 25, 2006 5.408 5.442 5.408 5.437 84,795 +0.00(+0.09%)
Oct 24, 2006 5.437 5.442 5.399 5.432 148,184 -0.01(-0.18%)
Oct 23, 2006 5.423 5.456 5.418 5.442 103,500 -0.00(-0.09%)
Oct 20, 2006 5.408 5.456 5.403 5.447 70,663 +0.03(+0.53%)
Oct 19, 2006 5.394 5.442 5.394 5.418 63,804 +0.02(+0.45%)
Oct 18, 2006 5.394 5.418 5.384 5.394 120,958 -0.01(-0.27%)
Oct 17, 2006 5.389 5.418 5.379 5.408 123,244 -0.01(-0.27%)
Oct 16, 2006 5.437 5.447 5.403 5.423 94,563 -0.02(-0.35%)
Oct 13, 2006 5.437 5.466 5.418 5.442 88,328 -0.05(-0.96%)
Oct 12, 2006 5.480 5.500 5.466 5.495 87,081 +0.01(+0.18%)
Oct 11, 2006 5.495 5.509 5.480 5.485 59,855 -0.01(-0.18%)
Oct 10, 2006 5.485 5.504 5.466 5.495 125,323 -0.03(-0.52%)
Oct 09, 2006 5.533 5.538 5.490 5.524 78,352 -0.01(-0.17%)
Oct 06, 2006 5.528 5.533 5.504 5.533 69,208 +0.00(+0.09%)
Oct 05, 2006 5.509 5.528 5.500 5.528 84,795 +0.01(+0.17%)
Oct 04, 2006 5.514 5.538 5.509 5.519 85,834 +0.00(+0.09%)
Oct 03, 2006 5.533 5.543 5.504 5.514 147,977 -0.02(-0.35%)
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.