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 (%)
Feb 28, 2011 5.782 5.782 5.730 5.751 303,152 +0.00(+0.00%)
Feb 25, 2011 5.740 5.761 5.719 5.751 100,997 +0.01(+0.18%)
Feb 24, 2011 5.719 5.761 5.698 5.740 189,170 +0.01(+0.18%)
Feb 23, 2011 5.709 5.735 5.688 5.730 180,138 +0.02(+0.37%)
Feb 22, 2011 5.662 5.714 5.651 5.709 174,025 +0.01(+0.09%)
Feb 18, 2011 5.677 5.704 5.657 5.704 104,095 +0.04(+0.64%)
Feb 17, 2011 5.667 5.698 5.662 5.667 123,589 -0.01(-0.18%)
Feb 16, 2011 5.657 5.719 5.657 5.678 138,084 -0.01(-0.09%)
Feb 15, 2011 5.667 5.688 5.646 5.683 98,611 +0.02(+0.28%)
Feb 14, 2011 5.646 5.683 5.620 5.667 172,856 +0.00(+0.00%)
Feb 11, 2011 5.646 5.677 5.630 5.667 184,592 +0.03(+0.46%)
Feb 10, 2011 5.636 5.672 5.610 5.641 279,015 -0.02(-0.37%)
Feb 09, 2011 5.625 5.672 5.625 5.662 248,753 +0.03(+0.46%)
Feb 08, 2011 5.688 5.714 5.553 5.636 556,762 -0.07(-1.18%)
Feb 07, 2011 5.765 5.781 5.672 5.703 332,525 -0.07(-1.26%)
Feb 04, 2011 5.745 5.796 5.739 5.776 125,027 +0.01(+0.18%)
Feb 03, 2011 5.796 5.796 5.750 5.765 96,125 -0.02(-0.36%)
Feb 02, 2011 5.796 5.822 5.781 5.786 104,503 -0.04(-0.71%)
Feb 01, 2011 5.781 5.828 5.781 5.828 88,632 +0.05(+0.90%)
Jan 31, 2011 5.812 5.828 5.760 5.776 138,351 -0.02(-0.36%)
Jan 28, 2011 5.807 5.807 5.760 5.796 68,196 +0.02(+0.27%)
Jan 27, 2011 5.802 5.817 5.781 5.781 83,231 +0.00(+0.00%)
Jan 26, 2011 5.771 5.828 5.771 5.781 146,649 +0.00(+0.00%)
Jan 25, 2011 5.755 5.802 5.729 5.781 113,424 +0.03(+0.45%)
Jan 24, 2011 5.760 5.781 5.741 5.755 100,547 -0.01(-0.18%)
Jan 21, 2011 5.734 5.771 5.708 5.765 115,225 +0.05(+0.82%)
Jan 20, 2011 5.734 5.755 5.714 5.719 146,265 -0.01(-0.09%)
Jan 19, 2011 5.724 5.771 5.714 5.724 127,691 -0.02(-0.41%)
Jan 18, 2011 5.719 5.771 5.708 5.747 188,306 +0.01(+0.14%)
Jan 14, 2011 5.859 5.859 5.703 5.739 263,875 -0.11(-1.86%)
Jan 13, 2011 5.807 5.848 5.794 5.848 88,063 +0.03(+0.45%)
Jan 12, 2011 5.854 5.854 5.796 5.822 160,246 +0.01(+0.09%)
Jan 11, 2011 5.786 5.838 5.786 5.817 122,848 +0.03(+0.44%)
Jan 10, 2011 5.833 5.843 5.776 5.791 95,488 -0.04(-0.71%)
Jan 07, 2011 5.807 5.853 5.802 5.833 91,741 +0.03(+0.44%)
Jan 06, 2011 5.833 5.856 5.802 5.807 141,613 -0.04(-0.62%)
Jan 05, 2011 5.895 5.895 5.833 5.843 87,822 -0.06(-1.05%)
Jan 04, 2011 5.905 5.930 5.884 5.905 98,254 -0.02(-0.35%)
Jan 03, 2011 5.869 5.946 5.864 5.925 167,606 +0.06(+0.97%)
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%)
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.