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, 2012 7.123 7.127 7.048 7.088 51,148 +0.05(+0.73%)
May 30, 2012 7.077 7.123 7.014 7.037 60,129 -0.02(-0.32%)
May 29, 2012 7.094 7.111 7.060 7.060 73,584 -0.02(-0.32%)
May 25, 2012 7.071 7.088 7.033 7.083 116,308 +0.03(+0.49%)
May 24, 2012 6.980 7.048 6.963 7.048 88,989 +0.07(+0.98%)
May 23, 2012 6.997 6.997 6.888 6.980 146,109 -0.02(-0.24%)
May 22, 2012 6.957 7.031 6.951 6.997 89,803 +0.03(+0.41%)
May 21, 2012 6.883 6.980 6.883 6.968 99,261 +0.09(+1.33%)
May 18, 2012 6.934 6.963 6.866 6.877 84,316 -0.07(-0.99%)
May 17, 2012 6.997 7.026 6.928 6.946 112,418 -0.05(-0.65%)
May 16, 2012 6.980 7.026 6.968 6.991 46,064 +0.02(+0.25%)
May 15, 2012 7.014 7.031 6.968 6.974 54,063 -0.02(-0.25%)
May 14, 2012 6.974 6.997 6.963 6.991 75,732 +0.01(+0.16%)
May 11, 2012 6.974 6.997 6.968 6.980 46,246 -0.01(-0.08%)
May 10, 2012 6.980 7.014 6.963 6.986 90,662 +0.05(+0.74%)
May 09, 2012 6.957 6.968 6.917 6.934 54,297 -0.02(-0.33%)
May 08, 2012 6.974 7.031 6.946 6.957 47,254 -0.05(-0.73%)
May 07, 2012 6.917 7.008 6.895 7.008 45,014 +0.10(+1.48%)
May 04, 2012 6.997 7.003 6.889 6.906 81,823 -0.06(-0.90%)
May 03, 2012 7.054 7.054 6.940 6.968 81,878 -0.09(-1.21%)
May 02, 2012 6.940 7.054 6.940 7.054 69,820 +0.09(+1.31%)
May 01, 2012 7.003 7.065 6.923 6.963 100,725 +0.01(+0.18%)
Apr 30, 2012 6.963 6.986 6.815 6.950 100,993 -0.01(-0.10%)
Apr 27, 2012 6.974 6.974 6.934 6.957 57,322 -0.02(-0.24%)
Apr 26, 2012 6.963 6.974 6.946 6.974 55,420 +0.02(+0.24%)
Apr 25, 2012 6.974 6.974 6.923 6.957 100,223 -0.01(-0.16%)
Apr 24, 2012 6.974 6.986 6.940 6.968 151,117 +0.04(+0.57%)
Apr 23, 2012 6.838 6.929 6.702 6.929 92,685 +0.11(+1.67%)
Apr 20, 2012 6.866 6.883 6.799 6.815 63,153 -0.02(-0.33%)
Apr 19, 2012 6.702 6.889 6.685 6.838 101,258 +0.16(+2.38%)
Apr 18, 2012 6.702 6.730 6.662 6.679 121,006 -0.05(-0.76%)
Apr 17, 2012 6.730 6.781 6.724 6.730 94,847 +0.01(+0.08%)
Apr 16, 2012 6.747 6.770 6.690 6.724 140,298 -0.02(-0.34%)
Apr 13, 2012 6.747 6.792 6.707 6.747 83,531 -0.01(-0.09%)
Apr 12, 2012 6.758 6.787 6.707 6.753 64,486 -0.02(-0.25%)
Apr 11, 2012 6.685 6.770 6.668 6.770 100,581 +0.11(+1.61%)
Apr 10, 2012 6.646 6.702 6.623 6.662 79,693 -0.01(-0.08%)
Apr 09, 2012 6.612 6.708 6.606 6.668 53,440 +0.06(+0.85%)
Apr 05, 2012 6.668 6.702 6.606 6.612 133,492 -0.03(-0.43%)
Apr 04, 2012 6.685 6.696 6.634 6.640 123,151 -0.05(-0.76%)
Apr 03, 2012 6.696 6.753 6.662 6.691 78,209 -0.01(-0.17%)
Apr 02, 2012 6.646 6.770 6.646 6.702 200,660 +0.03(+0.51%)
Mar 30, 2012 6.798 6.837 6.668 6.668 189,389 -0.08(-1.25%)
Mar 29, 2012 6.792 6.809 6.730 6.753 97,315 -0.02(-0.25%)
Mar 28, 2012 6.787 6.798 6.770 6.770 55,333 -0.04(-0.58%)
Mar 27, 2012 6.736 6.821 6.730 6.809 106,293 +0.09(+1.34%)
Mar 26, 2012 6.764 6.769 6.713 6.719 209,137 -0.04(-0.62%)
Mar 23, 2012 6.725 6.764 6.719 6.761 105,473 +0.04(+0.54%)
Mar 22, 2012 6.770 6.787 6.719 6.725 136,107 -0.03(-0.50%)
Mar 21, 2012 6.860 6.871 6.742 6.758 168,382 -0.08(-1.16%)
Mar 20, 2012 6.837 6.843 6.719 6.837 108,040 +0.12(+1.76%)
Mar 19, 2012 6.651 6.758 6.606 6.719 249,800 +0.05(+0.68%)
Mar 16, 2012 6.826 6.849 6.662 6.674 241,244 -0.15(-2.23%)
Mar 15, 2012 6.900 6.911 6.787 6.826 248,667 -0.08(-1.23%)
Mar 14, 2012 7.029 7.092 6.894 6.911 191,709 -0.15(-2.16%)
Mar 13, 2012 7.154 7.176 7.001 7.063 130,496 -0.09(-1.26%)
Mar 12, 2012 7.058 7.176 7.036 7.154 173,794 +0.11(+1.60%)
Mar 09, 2012 7.036 7.053 6.980 7.041 61,101 +0.01(+0.08%)
Mar 08, 2012 7.047 7.069 7.030 7.036 73,145 -0.01(-0.16%)
Mar 07, 2012 7.025 7.075 6.968 7.047 169,592 +0.02(+0.32%)
Mar 06, 2012 7.041 7.041 6.991 7.025 85,547 +0.02(+0.24%)
Mar 05, 2012 6.996 7.041 6.996 7.008 46,549 +0.03(+0.48%)
Mar 02, 2012 6.996 7.045 6.974 6.974 68,254 -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.