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 29, 2012 7.013 7.019 6.958 7.002 91,086 +0.03(+0.40%)
Feb 28, 2012 7.008 7.008 6.952 6.974 88,769 -0.02(-0.24%)
Feb 27, 2012 7.030 7.030 6.935 6.991 169,805 -0.01(-0.08%)
Feb 24, 2012 6.968 6.996 6.929 6.996 243,316 +0.01(+0.16%)
Feb 23, 2012 6.952 6.991 6.952 6.985 128,492 +0.03(+0.48%)
Feb 22, 2012 6.895 6.957 6.884 6.952 182,097 +0.08(+1.21%)
Feb 21, 2012 6.929 6.929 6.828 6.868 318,840 -0.04(-0.63%)
Feb 17, 2012 6.884 6.929 6.867 6.912 172,097 +0.06(+0.82%)
Feb 16, 2012 6.918 6.923 6.845 6.856 108,868 -0.04(-0.57%)
Feb 15, 2012 6.907 6.912 6.884 6.895 57,270 -0.01(-0.16%)
Feb 14, 2012 6.907 6.929 6.884 6.907 76,495 +0.02(+0.24%)
Feb 13, 2012 6.912 6.935 6.884 6.890 92,680 +0.04(+0.57%)
Feb 10, 2012 6.772 6.864 6.733 6.850 173,498 -0.03(-0.49%)
Feb 09, 2012 6.856 6.884 6.834 6.884 173,968 +0.03(+0.49%)
Feb 08, 2012 6.884 6.900 6.848 6.850 164,215 -0.01(-0.08%)
Feb 07, 2012 6.873 6.873 6.811 6.856 240,418 -0.03(-0.49%)
Feb 06, 2012 6.917 6.917 6.890 6.890 82,726 -0.04(-0.56%)
Feb 03, 2012 6.990 7.001 6.878 6.929 133,067 -0.07(-1.04%)
Feb 02, 2012 6.996 7.035 6.968 7.001 103,183 +0.02(+0.24%)
Feb 01, 2012 6.962 7.068 6.957 6.984 97,129 +0.04(+0.56%)
Jan 31, 2012 7.046 7.059 6.917 6.945 234,689 -0.06(-0.80%)
Jan 30, 2012 6.979 7.029 6.957 7.001 219,140 -0.06(-0.87%)
Jan 27, 2012 6.984 7.063 6.968 7.063 351,948 +0.08(+1.20%)
Jan 26, 2012 6.973 7.024 6.929 6.979 446,725 +0.00(+0.00%)
Jan 25, 2012 6.878 6.979 6.873 6.979 105,293 +0.07(+0.97%)
Jan 24, 2012 6.862 6.923 6.845 6.912 139,143 +0.01(+0.08%)
Jan 23, 2012 6.945 6.979 6.901 6.906 120,646 -0.01(-0.08%)
Jan 20, 2012 6.839 6.934 6.839 6.912 131,767 +0.08(+1.23%)
Jan 19, 2012 6.828 6.901 6.806 6.828 95,740 +0.02(+0.33%)
Jan 18, 2012 6.873 6.951 6.789 6.806 124,234 -0.05(-0.74%)
Jan 17, 2012 6.845 6.917 6.839 6.857 111,590 +0.03(+0.50%)
Jan 13, 2012 6.873 6.873 6.800 6.823 103,072 -0.02(-0.24%)
Jan 12, 2012 6.845 6.867 6.790 6.839 114,082 +0.02(+0.33%)
Jan 11, 2012 6.789 6.828 6.773 6.817 169,455 +0.04(+0.66%)
Jan 10, 2012 6.789 6.795 6.756 6.773 88,985 -0.01(-0.08%)
Jan 09, 2012 6.784 6.795 6.739 6.778 111,480 +0.02(+0.25%)
Jan 06, 2012 6.767 6.778 6.747 6.761 71,853 +0.02(+0.25%)
Jan 05, 2012 6.756 6.756 6.717 6.745 125,488 +0.01(+0.08%)
Jan 04, 2012 6.767 6.773 6.723 6.739 98,698 +0.06(+0.83%)
Dec 30, 2011 6.745 6.811 6.684 6.684 155,206 -0.02(-0.25%)
Dec 29, 2011 6.750 6.750 6.667 6.700 128,577 -0.02(-0.25%)
Dec 28, 2011 6.817 6.817 6.673 6.717 122,546 -0.08(-1.14%)
Dec 27, 2011 6.750 6.817 6.745 6.795 119,997 +0.06(+0.82%)
Dec 23, 2011 6.745 6.746 6.717 6.739 112,997 +0.03(+0.50%)
Dec 21, 2011 6.734 6.734 6.698 6.706 105,626 -0.04(-0.58%)
Dec 20, 2011 6.650 6.767 6.650 6.745 136,152 +0.10(+1.50%)
Dec 19, 2011 6.639 6.650 6.634 6.645 106,680 +0.02(+0.34%)
Dec 16, 2011 6.595 6.623 6.589 6.623 133,529 +0.03(+0.51%)
Dec 15, 2011 6.595 6.600 6.573 6.589 108,393 -0.01(-0.08%)
Dec 14, 2011 6.545 6.600 6.545 6.595 115,530 +0.05(+0.76%)
Dec 13, 2011 6.550 6.562 6.495 6.545 92,622 +0.02(+0.26%)
Dec 12, 2011 6.517 6.539 6.506 6.528 149,542 +0.02(+0.25%)
Dec 09, 2011 6.517 6.528 6.512 6.512 59,274 +0.01(+0.17%)
Dec 08, 2011 6.517 6.523 6.501 6.501 86,802 +0.01(+0.08%)
Dec 07, 2011 6.523 6.523 6.484 6.495 70,514 -0.03(-0.42%)
Dec 06, 2011 6.534 6.534 6.484 6.523 92,907 -0.01(-0.17%)
Dec 05, 2011 6.501 6.534 6.501 6.534 118,693 +0.03(+0.42%)
Dec 02, 2011 6.484 6.539 6.468 6.506 109,431 +0.01(+0.08%)
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.