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, 2013 6.557 6.557 6.471 6.495 143,161 -0.04(-0.66%)
Jul 30, 2013 6.514 6.545 6.508 6.539 57,517 +0.01(+0.19%)
Jul 29, 2013 6.477 6.557 6.477 6.526 92,446 +0.02(+0.29%)
Jul 26, 2013 6.526 6.570 6.495 6.508 85,098 -0.04(-0.66%)
Jul 25, 2013 6.539 6.576 6.508 6.551 93,244 -0.01(-0.19%)
Jul 24, 2013 6.601 6.619 6.545 6.563 119,054 -0.03(-0.47%)
Jul 23, 2013 6.631 6.631 6.576 6.594 110,291 -0.01(-0.09%)
Jul 22, 2013 6.601 6.637 6.594 6.601 121,252 -0.02(-0.37%)
Jul 19, 2013 6.570 6.638 6.570 6.625 111,628 -0.01(-0.09%)
Jul 18, 2013 6.625 6.644 6.570 6.631 206,026 +0.02(+0.37%)
Jul 17, 2013 6.471 6.607 6.471 6.607 267,695 +0.13(+2.01%)
Jul 16, 2013 6.495 6.526 6.477 6.477 75,972 -0.01(-0.19%)
Jul 15, 2013 6.508 6.526 6.489 6.489 104,238 -0.01(-0.10%)
Jul 12, 2013 6.545 6.576 6.477 6.495 168,503 -0.03(-0.47%)
Jul 11, 2013 6.471 6.601 6.458 6.526 181,781 +0.10(+1.54%)
Jul 10, 2013 6.427 6.488 6.415 6.427 112,817 +0.00(+0.00%)
Jul 09, 2013 6.433 6.470 6.421 6.427 198,483 -0.01(-0.10%)
Jul 08, 2013 6.526 6.569 6.427 6.433 191,758 -0.09(-1.41%)
Jul 05, 2013 6.642 6.642 6.526 6.526 117,898 -0.12(-1.76%)
Jul 03, 2013 6.679 6.692 6.624 6.642 67,472 -0.06(-0.83%)
Jul 02, 2013 6.729 6.772 6.698 6.698 84,737 -0.06(-0.82%)
Jul 01, 2013 6.704 6.790 6.704 6.753 133,292 +0.02(+0.27%)
Jun 28, 2013 6.815 6.818 6.716 6.735 105,302 -0.06(-0.90%)
Jun 27, 2013 6.710 6.815 6.710 6.796 114,495 +0.09(+1.37%)
Jun 26, 2013 6.575 6.716 6.575 6.704 80,534 +0.12(+1.78%)
Jun 25, 2013 6.661 6.685 6.513 6.587 155,505 +0.01(+0.19%)
Jun 24, 2013 6.642 6.692 6.513 6.575 220,805 -0.20(-2.91%)
Jun 21, 2013 6.772 6.796 6.649 6.772 118,341 +0.00(+0.00%)
Jun 20, 2013 6.901 6.901 6.772 6.772 170,574 -0.12(-1.78%)
Jun 19, 2013 6.925 6.968 6.815 6.895 89,655 -0.06(-0.88%)
Jun 18, 2013 6.858 6.962 6.839 6.956 103,212 +0.07(+0.98%)
Jun 17, 2013 7.030 7.035 6.864 6.888 108,739 -0.11(-1.58%)
Jun 14, 2013 6.919 7.018 6.919 6.999 78,399 +0.06(+0.80%)
Jun 13, 2013 6.821 6.944 6.760 6.944 154,835 +0.14(+1.99%)
Jun 12, 2013 6.949 6.955 6.767 6.808 124,923 -0.13(-1.85%)
Jun 11, 2013 6.894 6.974 6.784 6.937 161,017 +0.03(+0.44%)
Jun 10, 2013 7.004 7.004 6.900 6.906 85,512 -0.10(-1.48%)
Jun 07, 2013 7.059 7.059 6.986 7.010 75,122 -0.05(-0.69%)
Jun 06, 2013 6.949 7.108 6.937 7.059 91,649 +0.10(+1.40%)
Jun 05, 2013 7.071 7.084 6.961 6.961 103,567 -0.19(-2.65%)
Jun 04, 2013 7.053 7.169 6.980 7.151 134,061 +0.11(+1.56%)
Jun 03, 2013 7.065 7.132 6.931 7.041 217,729 -0.15(-2.12%)
May 31, 2013 7.316 7.334 7.163 7.194 134,269 -0.10(-1.42%)
May 30, 2013 7.261 7.334 7.200 7.297 87,105 +0.01(+0.08%)
May 29, 2013 7.340 7.340 7.212 7.291 143,193 -0.05(-0.67%)
May 28, 2013 7.371 7.413 7.340 7.340 119,283 +0.00(+0.00%)
May 24, 2013 7.371 7.383 7.340 7.340 63,428 -0.02(-0.25%)
May 23, 2013 7.371 7.371 7.340 7.359 73,206 -0.03(-0.46%)
May 22, 2013 7.401 7.414 7.371 7.393 82,061 -0.02(-0.28%)
May 21, 2013 7.426 7.426 7.395 7.414 57,847 +0.02(+0.25%)
May 20, 2013 7.426 7.438 7.395 7.395 91,901 -0.04(-0.49%)
May 17, 2013 7.456 7.469 7.426 7.432 68,145 -0.01(-0.16%)
May 16, 2013 7.511 7.517 7.432 7.444 69,075 -0.09(-1.14%)
May 15, 2013 7.493 7.554 7.475 7.530 102,983 -0.04(-0.56%)
May 13, 2013 7.481 7.603 7.475 7.572 124,304 +0.10(+1.40%)
May 10, 2013 7.456 7.468 7.420 7.468 89,982 +0.01(+0.07%)
May 09, 2013 7.432 7.462 7.408 7.462 88,630 +0.00(+0.00%)
May 08, 2013 7.432 7.469 7.432 7.462 86,453 +0.03(+0.41%)
May 07, 2013 7.456 7.499 7.408 7.432 128,424 -0.03(-0.41%)
May 06, 2013 7.560 7.572 7.462 7.462 96,328 -0.10(-1.29%)
May 03, 2013 7.578 7.584 7.554 7.560 80,634 -0.02(-0.24%)
May 02, 2013 7.548 7.584 7.548 7.578 55,276 -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.