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 (%)
May 31, 2006 5.331 5.413 5.326 5.403 147,561 +0.08(+1.54%)
May 30, 2006 5.331 5.331 5.307 5.322 74,404 +0.00(+0.09%)
May 26, 2006 5.278 5.336 5.273 5.317 96,642 +0.00(+0.00%)
May 25, 2006 5.293 5.317 5.293 5.317 140,910 +0.01(+0.18%)
May 24, 2006 5.293 5.317 5.264 5.307 126,985 +0.01(+0.27%)
May 23, 2006 5.293 5.326 5.278 5.293 98,097 -0.01(-0.27%)
May 22, 2006 5.288 5.326 5.278 5.307 125,323 -0.03(-0.54%)
May 19, 2006 5.269 5.350 5.269 5.336 134,467 +0.04(+0.82%)
May 18, 2006 5.293 5.317 5.293 5.293 110,567 -0.05(-0.90%)
May 17, 2006 5.326 5.350 5.283 5.341 163,772 +0.00(+0.00%)
May 16, 2006 5.302 5.360 5.302 5.341 201,805 +0.00(+0.09%)
May 15, 2006 5.312 5.341 5.312 5.336 169,591 -0.03(-0.54%)
May 12, 2006 5.355 5.379 5.346 5.365 86,666 -0.04(-0.80%)
May 11, 2006 5.408 5.432 5.394 5.408 89,368 -0.01(-0.18%)
May 10, 2006 5.399 5.432 5.394 5.418 142,573 -0.00(-0.09%)
May 09, 2006 5.437 5.485 5.423 5.423 150,886 -0.04(-0.79%)
May 08, 2006 5.452 5.509 5.447 5.466 157,745 +0.00(+0.09%)
May 05, 2006 5.403 5.495 5.403 5.461 126,154 +0.01(+0.18%)
May 04, 2006 5.461 5.485 5.452 5.452 130,103 -0.01(-0.26%)
May 03, 2006 5.466 5.495 5.461 5.466 108,280 +0.00(+0.09%)
May 02, 2006 5.485 5.528 5.461 5.461 121,582 -0.03(-0.61%)
May 01, 2006 5.466 5.495 5.466 5.495 112,437 +0.02(+0.35%)
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%)
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.