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 31, 2009 5.870 5.885 5.827 5.880 67,433 +0.03(+0.58%)
Aug 28, 2009 5.822 5.893 5.774 5.846 73,655 +0.07(+1.17%)
Aug 27, 2009 5.711 5.798 5.697 5.779 126,401 +0.02(+0.33%)
Aug 26, 2009 5.687 5.822 5.687 5.759 121,006 +0.07(+1.27%)
Aug 25, 2009 5.687 5.774 5.678 5.687 109,174 -0.01(-0.16%)
Aug 24, 2009 5.798 5.798 5.673 5.697 95,401 -0.06(-1.09%)
Aug 21, 2009 5.870 5.894 5.745 5.759 134,706 -0.11(-1.89%)
Aug 20, 2009 5.634 5.880 5.630 5.870 199,282 +0.25(+4.36%)
Aug 19, 2009 5.581 5.663 5.579 5.625 91,066 +0.00(+0.00%)
Aug 18, 2009 5.625 5.625 5.567 5.625 64,598 +0.11(+2.01%)
Aug 17, 2009 5.509 5.594 5.442 5.514 148,881 -0.13(-2.22%)
Aug 14, 2009 5.562 5.668 5.562 5.639 172,544 +0.08(+1.38%)
Aug 13, 2009 5.615 5.615 5.478 5.562 150,462 +0.06(+1.05%)
Aug 12, 2009 5.504 5.557 5.466 5.504 170,312 -0.01(-0.14%)
Aug 11, 2009 5.634 5.663 5.509 5.512 220,984 -0.12(-2.09%)
Aug 10, 2009 5.702 5.702 5.605 5.630 164,057 -0.07(-1.27%)
Aug 07, 2009 5.702 5.726 5.687 5.702 92,117 +0.01(+0.17%)
Aug 06, 2009 5.726 5.744 5.682 5.692 97,916 -0.06(-1.00%)
Aug 05, 2009 5.735 5.774 5.731 5.750 112,836 -0.00(-0.08%)
Aug 04, 2009 5.711 5.798 5.702 5.755 136,288 +0.03(+0.49%)
Aug 03, 2009 5.750 5.798 5.707 5.727 139,987 -0.04(-0.73%)
Jul 31, 2009 5.812 5.819 5.755 5.769 113,320 +0.00(+0.08%)
Jul 30, 2009 5.947 5.998 5.760 5.764 211,858 -0.20(-3.39%)
Jul 29, 2009 5.870 5.966 5.846 5.966 80,998 +0.15(+2.65%)
Jul 28, 2009 5.798 5.870 5.798 5.812 81,368 +0.02(+0.33%)
Jul 27, 2009 5.844 5.860 5.788 5.793 77,315 -0.07(-1.23%)
Jul 24, 2009 5.860 5.894 5.803 5.865 2,394 -0.02(-0.41%)
Jul 23, 2009 5.798 5.889 5.716 5.889 198,536 +0.07(+1.16%)
Jul 22, 2009 5.880 5.894 5.692 5.822 162,712 -0.08(-1.39%)
Jul 21, 2009 5.692 5.976 5.687 5.904 118,516 -0.06(-1.05%)
Jul 20, 2009 5.894 5.976 5.880 5.966 128,232 +0.02(+0.40%)
Jul 17, 2009 5.952 5.957 5.812 5.942 106,826 +0.00(+0.00%)
Jul 16, 2009 5.899 5.952 5.894 5.942 72,533 +0.04(+0.73%)
Jul 15, 2009 5.918 5.933 5.875 5.899 109,112 +0.00(+0.08%)
Jul 14, 2009 5.870 5.962 5.827 5.894 192,037 -0.02(-0.41%)
Jul 13, 2009 5.880 5.947 5.808 5.918 124,907 +0.00(+0.08%)
Jul 10, 2009 5.779 5.918 5.779 5.913 162,697 +0.13(+2.33%)
Jul 09, 2009 5.764 5.793 5.726 5.779 175,304 +0.01(+0.25%)
Jul 08, 2009 5.750 5.769 5.711 5.764 97,253 -0.00(-0.08%)
Jul 07, 2009 5.726 5.769 5.726 5.769 105,753 +0.05(+0.84%)
Jul 06, 2009 5.731 5.759 5.707 5.721 66,491 -0.05(-0.92%)
Jul 02, 2009 5.726 5.774 5.654 5.774 86,140 +0.00(+0.00%)
Jul 01, 2009 5.774 5.774 5.731 5.774 144,815 +0.00(+0.00%)
Jun 30, 2009 5.769 5.774 5.707 5.774 135,014 +0.01(+0.25%)
Jun 29, 2009 5.687 5.774 5.673 5.759 77,542 +0.14(+2.48%)
Jun 26, 2009 5.577 5.658 5.562 5.620 68,942 -0.01(-0.17%)
Jun 25, 2009 5.620 5.644 5.597 5.630 109,530 +0.00(+0.00%)
Jun 24, 2009 5.639 5.774 5.596 5.630 100,368 +0.00(+0.00%)
Jun 23, 2009 5.548 5.673 5.490 5.630 89,738 +0.05(+0.86%)
Jun 22, 2009 5.581 5.615 5.533 5.581 86,772 -0.05(-0.85%)
Jun 19, 2009 5.596 5.658 5.596 5.630 76,037 +0.01(+0.26%)
Jun 18, 2009 5.610 5.625 5.557 5.615 87,468 +0.00(+0.00%)
Jun 17, 2009 5.543 5.630 5.543 5.615 149,367 +0.07(+1.30%)
Jun 16, 2009 5.682 5.697 5.533 5.543 104,963 -0.14(-2.54%)
Jun 15, 2009 5.750 5.750 5.654 5.687 89,524 -0.08(-1.42%)
Jun 12, 2009 5.721 5.769 5.682 5.769 89,787 +0.07(+1.27%)
Jun 11, 2009 5.740 5.798 5.663 5.697 118,113 -0.03(-0.59%)
Jun 10, 2009 5.663 5.773 5.634 5.731 213,594 +0.12(+2.06%)
Jun 09, 2009 5.649 5.649 5.581 5.615 87,289 +0.08(+1.39%)
Jun 08, 2009 5.668 5.699 5.533 5.538 142,481 -0.12(-2.11%)
Jun 05, 2009 5.798 5.803 5.657 5.657 108,324 -0.12(-2.10%)
Jun 04, 2009 5.634 5.798 5.634 5.779 98,489 +0.14(+2.47%)
Jun 03, 2009 5.711 5.750 5.615 5.639 110,321 -0.06(-1.10%)
Jun 02, 2009 5.740 5.759 5.610 5.702 277,059 +0.08(+1.37%)
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.