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 (%)
Aug 29, 2008 5.264 5.278 5.144 5.182 0 -0.06(-1.10%)
Aug 28, 2008 5.283 5.283 5.144 5.240 122,644 -0.03(-0.55%)
Aug 27, 2008 5.336 5.341 5.225 5.269 100,354 -0.06(-1.08%)
Aug 26, 2008 5.365 5.427 5.286 5.326 114,653 -0.04(-0.72%)
Aug 25, 2008 5.254 5.375 5.254 5.365 151,501 +0.11(+2.01%)
Aug 22, 2008 5.264 5.273 5.245 5.259 0 +0.00(+0.09%)
Aug 21, 2008 5.249 5.269 5.245 5.254 150,225 -0.01(-0.27%)
Aug 20, 2008 5.254 5.269 5.225 5.269 66,797 +0.01(+0.27%)
Aug 19, 2008 5.221 5.278 5.221 5.254 89,708 +0.00(+0.00%)
Aug 18, 2008 5.221 5.288 5.199 5.254 89,796 +0.04(+0.83%)
Aug 15, 2008 5.124 5.211 5.124 5.211 0 +0.06(+1.12%)
Aug 14, 2008 5.172 5.187 5.139 5.153 61,250 -0.03(-0.65%)
Aug 13, 2008 5.134 5.187 5.110 5.187 31,673 -0.00(-0.09%)
Aug 12, 2008 5.187 5.211 5.148 5.192 121,264 +0.02(+0.47%)
Aug 11, 2008 5.148 5.187 5.076 5.168 147,702 +0.06(+1.23%)
Aug 08, 2008 5.100 5.116 5.079 5.105 84,159 -0.03(-0.66%)
Aug 07, 2008 5.172 5.177 5.115 5.139 86,364 -0.05(-1.02%)
Aug 06, 2008 5.206 5.206 5.139 5.192 61,971 -0.02(-0.41%)
Aug 05, 2008 5.192 5.317 5.192 5.213 51,625 -0.01(-0.15%)
Aug 04, 2008 5.269 5.269 5.086 5.221 92,822 -0.01(-0.28%)
Aug 01, 2008 5.283 5.346 5.172 5.235 81,873 -0.02(-0.37%)
Jul 31, 2008 5.298 5.298 5.230 5.254 45,357 +0.00(+0.00%)
Jul 30, 2008 5.341 5.341 5.240 5.254 58,203 -0.07(-1.36%)
Jul 29, 2008 5.326 5.350 5.206 5.326 67,281 +0.07(+1.28%)
Jul 28, 2008 5.158 5.259 5.105 5.259 101,314 +0.11(+2.15%)
Jul 25, 2008 5.105 5.172 5.105 5.148 70,850 +0.00(+0.00%)
Jul 24, 2008 5.124 5.148 5.095 5.148 88,395 +0.02(+0.47%)
Jul 23, 2008 5.076 5.148 5.067 5.124 76,278 -0.05(-0.93%)
Jul 22, 2008 5.163 5.172 5.095 5.172 78,473 +0.06(+1.13%)
Jul 21, 2008 5.062 5.115 4.994 5.115 101,966 +0.08(+1.63%)
Jul 18, 2008 5.004 5.052 4.937 5.033 62,836 +0.01(+0.29%)
Jul 17, 2008 4.941 5.028 4.937 5.018 84,932 +0.10(+1.96%)
Jul 16, 2008 4.927 4.956 4.873 4.922 122,039 +0.00(+0.00%)
Jul 15, 2008 4.937 4.937 4.797 4.922 141,357 -0.06(-1.16%)
Jul 14, 2008 5.086 5.086 4.980 4.980 133,426 -0.12(-2.36%)
Jul 11, 2008 5.144 5.144 5.091 5.100 65,413 -0.07(-1.40%)
Jul 10, 2008 5.134 5.187 5.116 5.172 39,068 +0.03(+0.56%)
Jul 09, 2008 5.110 5.192 5.105 5.144 59,201 +0.00(+0.09%)
Jul 08, 2008 5.110 5.144 5.095 5.139 71,920 -0.01(-0.28%)
Jul 07, 2008 5.129 5.196 5.057 5.153 112,410 +0.02(+0.37%)
Jul 04, 2008 5.134 5.187 5.134 5.134 63,004 +0.00(+0.00%)
Jul 03, 2008 5.134 5.187 5.134 5.134 63,004 -0.04(-0.84%)
Jul 02, 2008 5.245 5.245 5.153 5.177 106,030 -0.05(-1.01%)
Jul 01, 2008 5.100 5.264 5.091 5.230 138,686 +0.11(+2.07%)
Jun 30, 2008 5.221 5.259 5.124 5.124 134,993 -0.05(-0.93%)
Jun 27, 2008 5.211 5.259 5.158 5.172 44,696 -0.04(-0.74%)
Jun 26, 2008 5.269 5.307 5.211 5.211 68,595 -0.04(-0.82%)
Jun 25, 2008 5.245 5.273 5.158 5.254 80,639 +0.03(+0.55%)
Jun 24, 2008 5.124 5.254 5.115 5.225 208,903 +0.10(+1.88%)
Jun 23, 2008 5.221 5.326 5.129 5.129 225,997 -0.04(-0.74%)
Jun 20, 2008 5.264 5.302 5.163 5.168 118,410 -0.10(-1.83%)
Jun 19, 2008 5.307 5.317 5.177 5.264 116,452 -0.07(-1.26%)
Jun 18, 2008 5.350 5.375 5.258 5.331 105,857 -0.02(-0.36%)
Jun 17, 2008 5.322 5.394 5.225 5.350 99,184 +0.03(+0.63%)
Jun 16, 2008 5.389 5.389 5.317 5.317 57,320 -0.05(-0.90%)
Jun 13, 2008 5.379 5.379 5.302 5.365 62,162 -0.04(-0.71%)
Jun 12, 2008 5.413 5.413 5.375 5.403 85,255 -0.00(-0.01%)
Jun 11, 2008 5.379 5.485 5.379 5.404 146,466 +0.02(+0.37%)
Jun 10, 2008 5.418 5.447 5.379 5.384 74,337 -0.03(-0.62%)
Jun 09, 2008 5.403 5.442 5.403 5.418 77,829 -0.02(-0.44%)
Jun 06, 2008 5.389 5.480 5.379 5.442 93,645 +0.02(+0.35%)
Jun 05, 2008 5.389 5.456 5.346 5.423 192,368 +0.04(+0.81%)
Jun 04, 2008 5.370 5.389 5.322 5.379 150,722 -0.01(-0.18%)
Jun 03, 2008 5.370 5.418 5.370 5.389 73,784 +0.00(+0.00%)
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.