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 (%)
Jul 31, 2007 5.144 5.163 5.120 5.163 66,298 +0.02(+0.47%)
Jul 30, 2007 5.100 5.139 4.985 5.139 120,958 +0.02(+0.38%)
Jul 27, 2007 5.105 5.120 5.057 5.120 107,033 +0.01(+0.28%)
Jul 26, 2007 5.076 5.105 5.038 5.105 141,326 +0.00(+0.00%)
Jul 25, 2007 5.124 5.124 5.057 5.105 145,275 -0.03(-0.56%)
Jul 24, 2007 5.086 5.139 5.081 5.134 106,410 +0.01(+0.28%)
Jul 23, 2007 5.139 5.158 5.095 5.120 112,853 -0.03(-0.56%)
Jul 20, 2007 5.139 5.163 5.115 5.148 52,373 +0.01(+0.28%)
Jul 19, 2007 5.052 5.134 5.052 5.134 242,956 +0.01(+0.28%)
Jul 18, 2007 5.148 5.158 5.038 5.120 195,778 -0.05(-0.93%)
Jul 17, 2007 5.172 5.187 5.110 5.168 184,555 -0.03(-0.65%)
Jul 16, 2007 5.249 5.249 5.172 5.201 154,627 -0.01(-0.18%)
Jul 13, 2007 5.254 5.264 5.211 5.211 146,522 -0.03(-0.64%)
Jul 12, 2007 5.230 5.260 5.230 5.245 66,922 -0.03(-0.55%)
Jul 11, 2007 5.293 5.302 5.259 5.273 91,862 -0.00(-0.09%)
Jul 10, 2007 5.254 5.297 5.254 5.278 98,304 +0.01(+0.27%)
Jul 09, 2007 5.264 5.278 5.245 5.264 135,922 -0.00(-0.09%)
Jul 06, 2007 5.269 5.273 5.259 5.269 67,961 -0.01(-0.27%)
Jul 05, 2007 5.298 5.307 5.283 5.283 54,660 -0.04(-0.81%)
Jul 03, 2007 5.307 5.326 5.307 5.326 57,361 +0.02(+0.36%)
Jul 02, 2007 5.307 5.322 5.283 5.307 99,136 -0.01(-0.18%)
Jun 29, 2007 5.317 5.317 5.273 5.317 112,437 +0.03(+0.55%)
Jun 28, 2007 5.278 5.302 5.264 5.288 161,901 +0.01(+0.27%)
Jun 27, 2007 5.249 5.283 5.249 5.273 112,645 +0.01(+0.27%)
Jun 26, 2007 5.249 5.293 5.249 5.259 82,925 -0.01(-0.18%)
Jun 25, 2007 5.264 5.288 5.264 5.269 57,569 -0.01(-0.18%)
Jun 22, 2007 5.283 5.288 5.254 5.278 108,904 +0.01(+0.27%)
Jun 21, 2007 5.273 5.298 5.254 5.264 56,946 -0.02(-0.36%)
Jun 20, 2007 5.273 5.322 5.249 5.283 170,007 -0.01(-0.27%)
Jun 19, 2007 5.312 5.312 5.249 5.298 202,221 +0.00(+0.00%)
Jun 18, 2007 5.278 5.311 5.273 5.298 89,991 +0.01(+0.18%)
Jun 15, 2007 5.249 5.307 5.230 5.288 123,037 +0.03(+0.55%)
Jun 14, 2007 5.273 5.302 5.259 5.259 62,765 -0.03(-0.64%)
Jun 13, 2007 5.298 5.331 5.249 5.293 113,476 -0.06(-1.17%)
Jun 12, 2007 5.365 5.365 5.312 5.355 91,654 -0.01(-0.18%)
Jun 11, 2007 5.350 5.375 5.322 5.365 121,997 -0.00(-0.09%)
Jun 08, 2007 5.365 5.384 5.360 5.370 80,223 +0.00(+0.09%)
Jun 07, 2007 5.452 5.452 5.341 5.365 167,097 -0.09(-1.59%)
Jun 06, 2007 5.471 5.490 5.437 5.452 100,798 -0.04(-0.70%)
Jun 05, 2007 5.476 5.495 5.466 5.490 57,569 -0.01(-0.17%)
Jun 04, 2007 5.504 5.504 5.466 5.500 89,160 -0.00(-0.09%)
Jun 01, 2007 5.485 5.504 5.466 5.504 87,913 +0.00(+0.00%)
May 31, 2007 5.476 5.504 5.447 5.504 102,669 +0.03(+0.53%)
May 30, 2007 5.476 5.485 5.442 5.476 102,045 +0.01(+0.26%)
May 29, 2007 5.471 5.485 5.447 5.461 62,142 -0.00(-0.09%)
May 25, 2007 5.452 5.471 5.437 5.466 83,133 +0.03(+0.53%)
May 24, 2007 5.466 5.476 5.418 5.437 67,753 -0.04(-0.70%)
May 23, 2007 5.485 5.500 5.442 5.476 109,943 -0.00(-0.09%)
May 22, 2007 5.490 5.519 5.471 5.480 86,666 -0.01(-0.26%)
May 21, 2007 5.485 5.504 5.485 5.495 71,702 +0.01(+0.26%)
May 18, 2007 5.490 5.509 5.480 5.480 106,618 -0.01(-0.26%)
May 17, 2007 5.495 5.508 5.480 5.495 102,877 +0.00(+0.09%)
May 16, 2007 5.480 5.514 5.461 5.490 121,582 -0.00(-0.09%)
May 15, 2007 5.480 5.514 5.461 5.495 128,440 +0.01(+0.26%)
May 14, 2007 5.485 5.500 5.447 5.480 91,862 -0.01(-0.26%)
May 11, 2007 5.485 5.528 5.461 5.495 86,874 -0.02(-0.35%)
May 10, 2007 5.509 5.524 5.480 5.514 146,937 -0.01(-0.17%)
May 09, 2007 5.509 5.533 5.509 5.524 82,509 -0.00(-0.09%)
May 08, 2007 5.519 5.528 5.514 5.528 52,581 +0.02(+0.35%)
May 07, 2007 5.519 5.533 5.509 5.509 154,627 -0.01(-0.17%)
May 04, 2007 5.504 5.519 5.504 5.519 87,081 +0.01(+0.25%)
May 03, 2007 5.490 5.509 5.490 5.505 92,485 -0.00(-0.07%)
May 02, 2007 5.471 5.509 5.471 5.509 62,142 +0.02(+0.44%)
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.