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 (%)
Apr 28, 2006 5.500 5.500 5.461 5.476 115,347 +0.00(+0.09%)
Apr 27, 2006 5.485 5.485 5.452 5.471 134,883 +0.01(+0.26%)
Apr 26, 2006 5.476 5.476 5.447 5.456 86,874 -0.01(-0.26%)
Apr 25, 2006 5.485 5.504 5.456 5.471 155,251 -0.01(-0.26%)
Apr 24, 2006 5.452 5.504 5.447 5.485 106,410 +0.00(+0.00%)
Apr 21, 2006 5.452 5.511 5.452 5.485 124,284 +0.02(+0.35%)
Apr 20, 2006 5.447 5.485 5.447 5.466 110,567 +0.00(+0.09%)
Apr 19, 2006 5.461 5.500 5.447 5.461 129,895 -0.03(-0.53%)
Apr 18, 2006 5.437 5.495 5.421 5.490 125,531 +0.04(+0.71%)
Apr 17, 2006 5.413 5.466 5.408 5.452 210,534 -0.01(-0.18%)
Apr 13, 2006 5.514 5.476 5.389 5.461 167,721 -0.05(-0.96%)
Apr 12, 2006 5.432 5.528 5.427 5.514 191,206 +0.03(+0.61%)
Apr 11, 2006 5.413 5.519 5.413 5.480 186,010 +0.00(+0.00%)
Apr 10, 2006 5.509 5.543 5.461 5.480 229,239 -0.04(-0.78%)
Apr 07, 2006 5.682 5.682 5.471 5.524 330,662 -0.16(-2.79%)
Apr 06, 2006 5.779 5.798 5.615 5.682 331,077 -0.13(-2.24%)
Apr 05, 2006 5.851 5.856 5.803 5.812 125,531 -0.06(-0.98%)
Apr 04, 2006 5.867 5.880 5.822 5.870 104,747 +0.00(+0.08%)
Apr 03, 2006 5.827 5.880 5.812 5.865 125,738 +0.02(+0.33%)
Mar 31, 2006 5.846 5.870 5.803 5.846 96,018 -0.00(-0.08%)
Mar 30, 2006 5.913 5.923 5.832 5.851 107,241 -0.04(-0.73%)
Mar 29, 2006 5.894 5.937 5.875 5.894 134,052 +0.00(+0.00%)
Mar 28, 2006 5.827 6.005 5.783 5.894 348,743 +0.02(+0.41%)
Mar 27, 2006 5.880 5.889 5.827 5.870 177,073 +0.01(+0.16%)
Mar 24, 2006 5.822 5.894 5.822 5.860 310,502 +0.04(+0.66%)
Mar 23, 2006 5.952 5.981 5.769 5.822 428,759 -0.18(-2.97%)
Mar 22, 2006 6.014 6.077 5.981 6.000 287,432 -0.03(-0.56%)
Mar 21, 2006 6.077 6.106 6.005 6.034 252,101 -0.10(-1.57%)
Mar 20, 2006 6.183 6.183 6.087 6.130 158,160 -0.06(-0.93%)
Mar 17, 2006 6.159 6.192 6.111 6.188 100,383 +0.03(+0.47%)
Mar 16, 2006 6.140 6.202 6.140 6.159 136,338 +0.00(+0.00%)
Mar 15, 2006 6.140 6.202 6.077 6.159 136,961 +0.03(+0.55%)
Mar 14, 2006 6.135 6.178 6.087 6.125 190,582 -0.05(-0.78%)
Mar 13, 2006 6.140 6.178 6.135 6.173 108,904 -0.05(-0.77%)
Mar 10, 2006 6.159 6.289 6.159 6.221 120,127 +0.02(+0.39%)
Mar 09, 2006 6.183 6.221 6.154 6.197 121,166 +0.01(+0.16%)
Mar 08, 2006 6.207 6.231 6.149 6.188 166,266 -0.03(-0.54%)
Mar 07, 2006 6.159 6.274 6.140 6.221 196,194 +0.05(+0.78%)
Mar 06, 2006 6.255 6.255 6.144 6.173 295,538 -0.08(-1.31%)
Mar 03, 2006 6.366 6.423 6.140 6.255 386,153 -0.16(-2.48%)
Mar 02, 2006 6.568 6.640 6.399 6.414 172,293 -0.18(-2.70%)
Mar 01, 2006 6.563 6.683 6.563 6.592 72,741 -0.00(-0.01%)
Feb 28, 2006 6.606 6.616 6.553 6.593 75,651 -0.01(-0.20%)
Feb 27, 2006 6.582 6.611 6.582 6.606 41,150 +0.01(+0.15%)
Feb 24, 2006 6.645 6.645 6.592 6.597 52,166 -0.06(-0.94%)
Feb 23, 2006 6.683 6.688 6.640 6.659 37,617 -0.02(-0.36%)
Feb 22, 2006 6.630 6.698 6.630 6.683 55,907 +0.02(+0.36%)
Feb 21, 2006 6.630 6.688 6.630 6.659 67,545 +0.03(+0.51%)
Feb 17, 2006 6.674 6.693 6.626 6.626 49,256 -0.07(-1.08%)
Feb 16, 2006 6.669 6.712 6.669 6.698 40,527 +0.02(+0.36%)
Feb 15, 2006 6.683 6.715 6.654 6.674 52,581 -0.02(-0.36%)
Feb 14, 2006 6.635 6.727 6.635 6.698 48,009 +0.07(+1.09%)
Feb 13, 2006 6.640 6.683 6.611 6.626 57,777 -0.04(-0.58%)
Feb 10, 2006 6.712 6.808 6.664 6.664 60,063 -0.07(-1.07%)
Feb 09, 2006 6.597 6.784 6.597 6.736 77,729 +0.10(+1.45%)
Feb 08, 2006 6.568 6.659 6.549 6.640 63,804 +0.07(+1.10%)
Feb 07, 2006 6.568 6.640 6.549 6.568 74,404 +0.00(+0.00%)
Feb 06, 2006 6.640 6.688 6.553 6.568 82,925 -0.07(-1.02%)
Feb 03, 2006 6.626 6.635 6.587 6.635 53,828 -0.00(-0.07%)
Feb 02, 2006 6.616 6.664 6.592 6.640 42,813 -0.02(-0.36%)
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.