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, 2009 5.918 5.913 5.913 5.913 114,931 +0.03(+0.57%)
Dec 30, 2009 5.798 5.909 5.783 5.880 133,576 +0.03(+0.49%)
Dec 29, 2009 5.865 5.865 5.783 5.851 160,791 +0.02(+0.41%)
Dec 28, 2009 5.875 5.918 5.827 5.827 97,841 -0.05(-0.82%)
Dec 24, 2009 5.865 5.885 5.846 5.875 53,437 -0.01(-0.16%)
Dec 23, 2009 5.885 5.909 5.846 5.885 77,835 +0.00(+0.08%)
Dec 22, 2009 5.942 5.942 5.860 5.880 130,546 -0.04(-0.65%)
Dec 21, 2009 5.942 5.947 5.870 5.918 78,664 -0.01(-0.24%)
Dec 18, 2009 5.942 5.947 5.899 5.933 69,345 -0.06(-0.96%)
Dec 17, 2009 5.928 6.014 5.928 5.990 112,098 +0.09(+1.47%)
Dec 16, 2009 5.933 5.957 5.875 5.904 133,644 -0.02(-0.33%)
Dec 15, 2009 5.937 5.947 5.899 5.923 79,645 +0.00(+0.08%)
Dec 14, 2009 5.957 6.010 5.860 5.918 153,702 -0.06(-0.97%)
Dec 11, 2009 5.966 5.981 5.894 5.976 146,370 -0.03(-0.53%)
Dec 10, 2009 6.005 6.014 5.986 6.008 108,798 +0.00(+0.05%)
Dec 09, 2009 5.986 6.014 5.962 6.005 141,166 -0.01(-0.16%)
Dec 08, 2009 5.937 6.014 5.904 6.014 89,802 +0.06(+1.05%)
Dec 07, 2009 5.937 5.957 5.901 5.952 132,250 +0.03(+0.49%)
Dec 04, 2009 5.990 5.990 5.870 5.923 162,489 -0.07(-1.13%)
Dec 03, 2009 5.990 6.005 5.875 5.990 150,705 +0.00(+0.08%)
Dec 02, 2009 5.928 5.986 5.870 5.986 139,119 +0.08(+1.30%)
Dec 01, 2009 5.827 5.931 5.793 5.909 170,200 +0.07(+1.15%)
Nov 30, 2009 5.909 5.909 5.808 5.841 98,250 +0.03(+0.54%)
Nov 27, 2009 5.798 5.832 5.774 5.810 68,385 +0.00(+0.04%)
Nov 25, 2009 5.832 5.832 5.755 5.808 80,585 +0.00(+0.00%)
Nov 24, 2009 5.812 5.822 5.759 5.808 205,355 +0.04(+0.67%)
Nov 23, 2009 5.808 5.846 5.759 5.769 154,359 +0.01(+0.17%)
Nov 20, 2009 5.673 5.798 5.673 5.759 139,154 +0.06(+1.01%)
Nov 19, 2009 5.735 5.735 5.654 5.702 178,004 -0.04(-0.67%)
Nov 18, 2009 5.726 5.812 5.711 5.740 192,586 +0.08(+1.45%)
Nov 17, 2009 5.678 5.682 5.639 5.658 173,394 -0.01(-0.17%)
Nov 16, 2009 5.649 5.678 5.644 5.668 149,810 +0.00(+0.00%)
Nov 13, 2009 5.687 5.726 5.663 5.668 123,170 -0.04(-0.67%)
Nov 12, 2009 5.716 5.764 5.639 5.707 116,149 -0.08(-1.33%)
Nov 11, 2009 5.774 5.841 5.735 5.783 189,075 +0.04(+0.75%)
Nov 10, 2009 5.663 5.755 5.644 5.740 198,983 +0.09(+1.53%)
Nov 09, 2009 5.649 5.658 5.591 5.654 180,288 +0.02(+0.43%)
Nov 06, 2009 5.615 5.630 5.562 5.630 165,430 +0.01(+0.26%)
Nov 05, 2009 5.562 5.615 5.553 5.615 186,291 +0.01(+0.26%)
Nov 04, 2009 5.572 5.605 5.557 5.601 320,222 +0.01(+0.26%)
Nov 03, 2009 5.538 5.605 5.538 5.586 163,136 +0.01(+0.26%)
Nov 02, 2009 5.610 5.654 5.452 5.572 703,547 -0.08(-1.36%)
Oct 30, 2009 5.904 5.915 5.524 5.649 231,714 -0.19(-3.29%)
Oct 29, 2009 5.769 5.851 5.769 5.841 136,955 +0.08(+1.34%)
Oct 28, 2009 5.822 5.822 5.543 5.764 469,006 -0.06(-1.07%)
Oct 27, 2009 5.889 5.957 5.804 5.827 160,843 -0.07(-1.14%)
Oct 26, 2009 5.899 5.936 5.894 5.894 80,755 -0.00(-0.08%)
Oct 23, 2009 5.937 5.966 5.899 5.899 98,340 +0.02(+0.33%)
Oct 22, 2009 5.865 5.898 5.836 5.880 102,089 +0.02(+0.41%)
Oct 21, 2009 5.923 5.962 5.851 5.856 114,792 -0.06(-1.06%)
Oct 20, 2009 5.840 5.932 5.840 5.918 94,453 +0.06(+0.99%)
Oct 19, 2009 5.880 5.894 5.832 5.860 128,927 -0.00(-0.08%)
Oct 16, 2009 5.870 5.889 5.822 5.865 111,726 -0.04(-0.65%)
Oct 15, 2009 5.904 5.937 5.880 5.904 151,420 +0.00(+0.00%)
Oct 14, 2009 6.063 6.063 5.894 5.904 204,998 -0.12(-1.92%)
Oct 13, 2009 6.135 6.135 5.981 6.019 87,979 -0.14(-2.27%)
Oct 12, 2009 6.000 6.168 6.000 6.159 143,714 +0.13(+2.24%)
Oct 09, 2009 5.962 6.039 5.947 6.024 98,244 +0.06(+1.05%)
Oct 08, 2009 5.942 5.986 5.933 5.961 68,493 +0.02(+0.40%)
Oct 07, 2009 5.947 5.970 5.923 5.937 61,713 +0.00(+0.08%)
Oct 06, 2009 6.029 6.039 5.923 5.933 94,634 -0.10(-1.67%)
Oct 05, 2009 6.014 6.049 5.971 6.034 120,102 +0.00(+0.00%)
Oct 02, 2009 6.048 6.082 5.918 6.034 115,673 +0.04(+0.60%)
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.