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 28, 2010 5.897 5.916 5.867 5.897 83,164 +0.01(+0.17%)
May 27, 2010 5.892 5.897 5.857 5.887 83,399 +0.03(+0.52%)
May 26, 2010 5.852 5.902 5.852 5.856 2,423 +0.02(+0.41%)
May 25, 2010 5.847 5.892 5.817 5.832 98,790 -0.08(-1.34%)
May 24, 2010 5.852 5.912 5.832 5.912 78,204 +0.06(+1.02%)
May 21, 2010 5.847 5.892 5.842 5.852 109,082 -0.02(-0.42%)
May 20, 2010 5.867 5.892 5.867 5.877 231,540 +0.01(+0.17%)
May 19, 2010 5.857 5.915 5.803 5.867 144,794 +0.01(+0.17%)
May 18, 2010 5.892 5.926 5.812 5.857 131,090 +0.01(+0.17%)
May 17, 2010 5.921 5.931 5.813 5.847 103,873 -0.11(-1.91%)
May 14, 2010 5.961 5.966 5.857 5.961 152,964 +0.04(+0.75%)
May 13, 2010 5.867 5.931 5.827 5.916 105,996 +0.05(+0.82%)
May 12, 2010 5.862 5.882 5.842 5.868 73,148 -0.00(-0.06%)
May 11, 2010 5.857 5.877 5.842 5.872 158,160 +0.06(+0.97%)
May 10, 2010 5.808 5.852 5.709 5.815 182,043 +0.06(+0.98%)
May 07, 2010 5.872 5.877 5.631 5.759 264,138 -0.20(-3.31%)
May 06, 2010 5.744 5.956 5.493 5.956 522,824 +0.10(+1.68%)
May 05, 2010 5.857 5.867 5.808 5.857 317,497 +0.01(+0.17%)
May 04, 2010 5.833 5.877 5.808 5.847 274,142 -0.01(-0.25%)
May 03, 2010 5.847 5.866 5.842 5.862 117,235 -0.00(-0.08%)
Apr 30, 2010 5.872 5.872 5.808 5.867 104,316 +0.00(+0.00%)
Apr 29, 2010 5.847 5.867 5.808 5.867 483,953 +0.02(+0.42%)
Apr 28, 2010 5.833 5.852 5.808 5.842 121,281 +0.02(+0.42%)
Apr 27, 2010 5.862 5.882 5.778 5.818 221,783 -0.06(-1.09%)
Apr 26, 2010 5.862 5.882 5.813 5.882 593,973 -0.00(-0.08%)
Apr 23, 2010 5.867 5.907 5.867 5.887 176,588 -0.03(-0.58%)
Apr 22, 2010 5.926 5.931 5.882 5.921 116,045 -0.03(-0.50%)
Apr 21, 2010 5.946 5.960 5.906 5.951 96,122 -0.01(-0.17%)
Apr 20, 2010 5.970 5.975 5.892 5.960 248,716 +0.00(+0.08%)
Apr 19, 2010 5.916 5.970 5.916 5.956 167,043 +0.03(+0.50%)
Apr 16, 2010 5.936 5.946 5.887 5.926 206,891 -0.02(-0.41%)
Apr 15, 2010 5.941 5.956 5.931 5.951 168,036 -0.02(-0.33%)
Apr 14, 2010 5.965 5.970 5.921 5.970 158,337 +0.01(+0.17%)
Apr 13, 2010 5.941 5.970 5.936 5.960 84,606 +0.01(+0.17%)
Apr 12, 2010 5.926 5.951 5.916 5.951 106,794 +0.01(+0.25%)
Apr 09, 2010 5.946 5.950 5.912 5.936 181,509 -0.02(-0.33%)
Apr 08, 2010 5.892 5.956 5.892 5.956 140,930 +0.03(+0.58%)
Apr 07, 2010 5.907 5.936 5.887 5.921 199,171 +0.00(+0.03%)
Apr 06, 2010 5.916 5.936 5.897 5.920 228,368 +0.00(+0.05%)
Apr 05, 2010 5.990 5.990 5.882 5.916 342,915 -0.07(-1.14%)
Apr 01, 2010 5.965 5.985 5.985 5.985 303,864 +0.02(+0.41%)
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%)
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.