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 (%)
Mar 31, 2010 5.990 5.990 5.921 5.960 392,363 -0.01(-0.16%)
Mar 30, 2010 5.975 5.990 5.941 5.970 177,314 -0.01(-0.16%)
Mar 29, 2010 5.946 5.995 5.902 5.980 493,715 +0.03(+0.49%)
Mar 26, 2010 5.941 5.995 5.931 5.951 401,542 -0.01(-0.16%)
Mar 25, 2010 6.254 6.264 5.931 5.960 924,480 -0.30(-4.77%)
Mar 24, 2010 6.298 6.303 6.251 6.259 74,529 -0.01(-0.23%)
Mar 23, 2010 6.225 6.308 6.186 6.274 130,138 +0.06(+0.95%)
Mar 22, 2010 6.161 6.239 6.132 6.215 126,922 +0.01(+0.24%)
Mar 19, 2010 6.190 6.230 6.117 6.200 157,447 -0.02(-0.31%)
Mar 18, 2010 6.200 6.225 6.176 6.220 94,598 +0.02(+0.39%)
Mar 17, 2010 6.195 6.259 6.151 6.195 152,345 +0.00(+0.00%)
Mar 16, 2010 6.205 6.225 6.151 6.195 109,583 -0.03(-0.47%)
Mar 15, 2010 6.259 6.264 6.225 6.225 76,407 +0.00(+0.00%)
Mar 12, 2010 6.186 6.254 6.132 6.225 177,913 +0.04(+0.71%)
Mar 11, 2010 6.220 6.220 6.122 6.181 104,540 -0.01(-0.16%)
Mar 10, 2010 6.161 6.210 6.161 6.190 104,405 +0.02(+0.39%)
Mar 09, 2010 6.069 6.186 6.059 6.166 138,465 +0.07(+1.12%)
Mar 08, 2010 6.069 6.132 6.059 6.098 86,904 +0.03(+0.57%)
Mar 05, 2010 6.074 6.083 6.045 6.064 84,950 +0.05(+0.89%)
Mar 04, 2010 5.976 6.069 5.918 6.010 172,155 +0.01(+0.24%)
Mar 03, 2010 6.025 6.083 5.976 5.996 137,863 -0.09(-1.50%)
Mar 02, 2010 6.108 6.136 6.035 6.087 123,987 -0.01(-0.10%)
Mar 01, 2010 6.122 6.163 6.059 6.093 139,912 -0.01(-0.24%)
Feb 26, 2010 6.239 6.239 6.093 6.108 202,950 -0.10(-1.57%)
Feb 25, 2010 6.200 6.224 6.130 6.205 89,948 +0.00(+0.08%)
Feb 24, 2010 6.205 6.229 6.142 6.200 120,480 +0.00(+0.08%)
Feb 23, 2010 6.059 6.205 6.059 6.195 112,762 +0.06(+0.95%)
Feb 22, 2010 6.176 6.205 6.074 6.137 90,250 -0.04(-0.63%)
Feb 19, 2010 6.190 6.205 6.117 6.176 104,769 -0.02(-0.39%)
Feb 18, 2010 6.215 6.224 6.098 6.200 127,943 +0.00(+0.00%)
Feb 17, 2010 6.224 6.224 6.117 6.200 166,092 -0.02(-0.39%)
Feb 16, 2010 6.156 6.224 6.127 6.224 94,254 +0.11(+1.75%)
Feb 12, 2010 5.996 6.117 6.117 6.117 201,574 +0.11(+1.86%)
Feb 11, 2010 6.035 6.035 5.957 6.005 87,478 -0.02(-0.32%)
Feb 10, 2010 6.015 6.117 5.991 6.025 227,395 +0.01(+0.24%)
Feb 09, 2010 5.870 6.039 5.870 6.010 109,678 +0.17(+2.90%)
Feb 08, 2010 5.904 5.952 5.831 5.841 135,388 -0.02(-0.33%)
Feb 05, 2010 5.880 5.880 5.812 5.860 147,305 -0.04(-0.66%)
Feb 04, 2010 6.044 6.069 5.885 5.899 141,222 -0.18(-2.95%)
Feb 03, 2010 6.107 6.122 6.030 6.078 113,154 -0.07(-1.10%)
Feb 02, 2010 6.093 6.156 6.073 6.146 97,658 +0.03(+0.47%)
Feb 01, 2010 6.083 6.170 6.083 6.117 127,707 +0.02(+0.40%)
Jan 29, 2010 6.127 6.330 6.054 6.093 229,401 +0.00(+0.08%)
Jan 28, 2010 6.122 6.165 6.083 6.088 101,594 -0.03(-0.55%)
Jan 27, 2010 6.160 6.160 6.098 6.122 131,075 -0.03(-0.47%)
Jan 26, 2010 6.049 6.170 6.030 6.151 295,160 +0.08(+1.27%)
Jan 25, 2010 6.078 6.156 6.025 6.073 160,662 -0.04(-0.69%)
Jan 22, 2010 6.030 6.117 6.020 6.116 180,496 +0.09(+1.50%)
Jan 21, 2010 6.010 6.044 5.941 6.025 139,333 +0.05(+0.81%)
Jan 20, 2010 5.918 5.977 5.885 5.977 187,928 +0.10(+1.67%)
Jan 19, 2010 5.870 5.952 5.865 5.878 120,958 -0.00(-0.06%)
Jan 15, 2010 5.860 5.882 5.882 5.882 81,209 +0.02(+0.37%)
Jan 14, 2010 5.875 5.909 5.846 5.860 123,467 -0.04(-0.66%)
Jan 13, 2010 5.880 5.904 5.860 5.899 197,618 +0.03(+0.52%)
Jan 12, 2010 5.889 5.904 5.841 5.868 133,977 +0.01(+0.24%)
Jan 11, 2010 5.803 5.860 5.803 5.854 137,128 +0.06(+1.05%)
Jan 08, 2010 5.808 5.822 5.788 5.793 212,415 -0.00(-0.08%)
Jan 07, 2010 5.832 5.832 5.788 5.798 126,262 -0.01(-0.21%)
Jan 06, 2010 5.793 5.822 5.788 5.810 146,497 +0.01(+0.21%)
Jan 05, 2010 5.827 5.827 5.774 5.798 146,869 -0.01(-0.25%)
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.