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 30, 2008 5.283 5.331 5.283 5.331 45,068 +0.05(+0.91%)
Apr 29, 2008 5.293 5.307 5.283 5.283 91,001 -0.00(-0.09%)
Apr 28, 2008 5.341 5.341 5.281 5.288 117,415 -0.02(-0.36%)
Apr 25, 2008 5.283 5.350 5.283 5.307 89,110 +0.00(+0.09%)
Apr 24, 2008 5.307 5.312 5.265 5.302 116,101 +0.01(+0.18%)
Apr 23, 2008 5.360 5.360 5.293 5.293 164,273 -0.03(-0.63%)
Apr 22, 2008 5.336 5.341 5.307 5.326 84,587 -0.01(-0.14%)
Apr 21, 2008 5.375 5.375 5.307 5.334 112,853 -0.01(-0.13%)
Apr 18, 2008 5.384 5.389 5.278 5.341 206,793 +0.02(+0.36%)
Apr 17, 2008 5.317 5.379 5.264 5.322 139,040 -0.00(-0.09%)
Apr 16, 2008 5.466 5.466 5.307 5.326 146,449 -0.02(-0.45%)
Apr 15, 2008 5.427 5.432 5.322 5.350 293,085 -0.10(-1.77%)
Apr 14, 2008 5.350 5.452 5.326 5.447 291,820 +0.09(+1.71%)
Apr 11, 2008 5.322 5.365 5.298 5.355 52,166 +0.00(+0.00%)
Apr 10, 2008 5.302 5.365 5.288 5.355 84,795 +0.06(+1.18%)
Apr 09, 2008 5.245 5.293 5.245 5.293 194,115 +0.03(+0.55%)
Apr 08, 2008 5.307 5.317 5.177 5.264 367,240 -0.04(-0.82%)
Apr 07, 2008 5.365 5.379 5.302 5.307 136,390 -0.04(-0.72%)
Apr 04, 2008 5.365 5.365 5.307 5.346 69,208 +0.02(+0.36%)
Apr 03, 2008 5.341 5.365 5.298 5.326 88,328 -0.01(-0.27%)
Apr 02, 2008 5.341 5.341 5.293 5.341 77,881 +0.00(+0.00%)
Apr 01, 2008 5.302 5.375 5.278 5.341 97,301 +0.03(+0.63%)
Mar 31, 2008 5.302 5.317 5.259 5.307 106,150 +0.01(+0.27%)
Mar 28, 2008 5.360 5.365 5.254 5.293 76,066 -0.04(-0.72%)
Mar 27, 2008 5.312 5.365 5.312 5.331 75,950 +0.00(+0.09%)
Mar 26, 2008 5.293 5.379 5.293 5.326 124,699 +0.04(+0.82%)
Mar 25, 2008 5.326 5.379 5.278 5.283 139,455 -0.04(-0.72%)
Mar 24, 2008 5.278 5.389 5.278 5.322 101,526 +0.04(+0.82%)
Mar 21, 2008 5.216 5.326 5.192 5.278 99,551 +0.00(+0.00%)
Mar 20, 2008 5.216 5.326 5.192 5.278 99,551 +0.06(+1.11%)
Mar 19, 2008 5.259 5.379 5.221 5.221 119,815 -0.07(-1.36%)
Mar 18, 2008 5.028 5.326 5.028 5.293 114,808 +0.24(+4.76%)
Mar 17, 2008 5.293 5.293 5.014 5.052 67,753 -0.17(-3.31%)
Mar 14, 2008 5.254 5.278 5.221 5.225 87,368 -0.04(-0.82%)
Mar 13, 2008 5.245 5.293 5.235 5.269 62,033 -0.02(-0.36%)
Mar 12, 2008 5.346 5.384 5.206 5.288 125,531 -0.08(-1.44%)
Mar 11, 2008 5.221 5.403 5.221 5.365 94,744 +0.14(+2.77%)
Mar 10, 2008 5.413 5.413 5.129 5.221 155,095 -0.14(-2.69%)
Mar 07, 2008 5.341 5.365 5.259 5.365 83,964 +0.09(+1.73%)
Mar 06, 2008 5.466 5.509 5.273 5.273 208,456 -0.13(-2.32%)
Mar 05, 2008 5.485 5.509 5.346 5.399 118,672 +0.01(+0.27%)
Mar 04, 2008 4.941 5.456 4.941 5.384 121,997 +0.02(+0.45%)
Mar 03, 2008 5.360 5.427 5.346 5.360 221,730 +0.06(+1.09%)
Feb 29, 2008 5.403 5.408 5.298 5.302 118,672 -0.10(-1.78%)
Feb 28, 2008 5.418 5.437 5.375 5.399 66,090 -0.01(-0.27%)
Feb 27, 2008 5.399 5.423 5.375 5.413 170,630 -0.02(-0.44%)
Feb 26, 2008 5.365 5.504 5.341 5.437 272,192 +0.07(+1.25%)
Feb 25, 2008 5.302 5.370 5.298 5.370 158,784 +0.05(+1.00%)
Feb 22, 2008 5.211 5.327 5.211 5.317 200,452 +0.10(+1.84%)
Feb 21, 2008 5.187 5.240 5.177 5.221 149,639 -0.01(-0.28%)
Feb 20, 2008 5.283 5.283 5.194 5.235 158,784 -0.02(-0.37%)
Feb 19, 2008 5.254 5.298 5.230 5.254 152,341 +0.05(+1.02%)
Feb 18, 2008 5.100 5.221 5.057 5.201 0 +0.00(+0.00%)
Feb 15, 2008 5.100 5.221 5.057 5.201 158,108 +0.05(+1.03%)
Feb 14, 2008 5.336 5.341 5.057 5.148 238,030 -0.19(-3.60%)
Feb 13, 2008 5.442 5.471 5.331 5.341 124,284 -0.13(-2.29%)
Feb 12, 2008 5.432 5.485 5.417 5.466 231,214 +0.05(+0.89%)
Feb 11, 2008 5.331 5.427 5.312 5.418 171,462 +0.11(+1.99%)
Feb 08, 2008 5.293 5.365 5.293 5.312 447,886 -0.01(-0.18%)
Feb 07, 2008 5.360 5.408 5.312 5.322 159,087 -0.03(-0.54%)
Feb 06, 2008 5.413 5.418 5.341 5.350 337,433 -0.04(-0.71%)
Feb 05, 2008 5.447 5.456 5.379 5.389 162,519 -0.06(-1.06%)
Feb 04, 2008 5.519 5.519 5.360 5.447 337,738 -0.04(-0.70%)
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.