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, 2012 7.209 7.255 7.201 7.255 105,110 +0.08(+1.13%)
Jul 30, 2012 7.174 7.232 7.162 7.174 91,508 -0.02(-0.24%)
Jul 27, 2012 7.232 7.237 7.191 7.191 105,496 -0.05(-0.72%)
Jul 26, 2012 7.237 7.261 7.203 7.243 86,972 -0.01(-0.08%)
Jul 25, 2012 7.266 7.284 7.226 7.249 68,575 -0.05(-0.63%)
Jul 24, 2012 7.266 7.309 7.255 7.295 68,170 +0.01(+0.08%)
Jul 23, 2012 7.261 7.330 7.243 7.289 78,255 +0.02(+0.24%)
Jul 20, 2012 7.318 7.318 7.249 7.272 55,639 -0.03(-0.47%)
Jul 19, 2012 7.261 7.307 7.249 7.307 90,391 +0.02(+0.24%)
Jul 18, 2012 7.278 7.336 7.255 7.289 81,530 +0.01(+0.08%)
Jul 17, 2012 7.266 7.295 7.209 7.284 74,564 +0.02(+0.32%)
Jul 16, 2012 7.272 7.295 7.209 7.261 79,475 -0.03(-0.40%)
Jul 13, 2012 7.255 7.301 7.226 7.289 38,927 +0.01(+0.16%)
Jul 12, 2012 7.197 7.307 7.197 7.278 107,181 +0.04(+0.56%)
Jul 11, 2012 7.209 7.237 7.191 7.237 45,926 +0.01(+0.16%)
Jul 10, 2012 7.209 7.237 7.191 7.226 80,121 +0.03(+0.38%)
Jul 09, 2012 7.186 7.214 7.180 7.198 45,722 +0.01(+0.10%)
Jul 06, 2012 7.151 7.191 7.146 7.191 72,353 +0.03(+0.48%)
Jul 05, 2012 7.128 7.191 7.123 7.157 67,369 +0.01(+0.16%)
Jul 03, 2012 7.157 7.157 7.111 7.146 45,966 +0.01(+0.08%)
Jul 02, 2012 7.146 7.146 7.100 7.140 44,759 -0.01(-0.16%)
Jun 29, 2012 7.151 7.151 7.054 7.151 125,200 +0.05(+0.73%)
Jun 28, 2012 7.105 7.128 7.048 7.100 65,689 +0.01(+0.12%)
Jun 27, 2012 7.123 7.128 7.013 7.091 92,425 -0.04(-0.53%)
Jun 26, 2012 7.008 7.146 7.008 7.128 114,718 +0.12(+1.72%)
Jun 25, 2012 7.025 7.036 7.008 7.008 121,413 +0.00(+0.00%)
Jun 22, 2012 7.042 7.071 7.008 7.008 156,431 -0.04(-0.57%)
Jun 21, 2012 7.065 7.082 7.031 7.048 71,453 -0.01(-0.08%)
Jun 20, 2012 7.077 7.100 7.036 7.054 71,629 -0.05(-0.65%)
Jun 19, 2012 7.059 7.151 7.059 7.100 57,881 +0.04(+0.57%)
Jun 18, 2012 6.996 7.123 6.996 7.059 96,404 +0.05(+0.74%)
Jun 15, 2012 7.048 7.105 7.008 7.008 93,680 -0.04(-0.57%)
Jun 14, 2012 7.117 7.151 7.048 7.048 80,050 -0.09(-1.29%)
Jun 13, 2012 7.180 7.226 7.140 7.140 46,580 +0.01(+0.08%)
Jun 12, 2012 7.140 7.185 7.117 7.134 53,771 -0.02(-0.32%)
Jun 11, 2012 7.145 7.185 7.089 7.157 59,781 +0.01(+0.16%)
Jun 08, 2012 7.083 7.196 7.066 7.145 56,059 +0.05(+0.72%)
Jun 07, 2012 7.174 7.174 7.077 7.094 57,874 -0.08(-1.11%)
Jun 06, 2012 7.168 7.180 7.140 7.174 76,905 +0.05(+0.72%)
Jun 05, 2012 7.180 7.180 7.026 7.123 95,320 -0.06(-0.80%)
Jun 04, 2012 7.128 7.180 7.066 7.180 130,960 +0.09(+1.21%)
Jun 01, 2012 7.128 7.145 6.928 7.094 103,622 +0.01(+0.08%)
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%)
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.