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, 2010 6.376 6.376 6.270 6.275 122,463 -0.05(-0.80%)
Aug 30, 2010 6.300 6.365 6.290 6.325 58,384 +0.01(+0.16%)
Aug 27, 2010 6.315 6.396 6.305 6.315 60,713 -0.08(-1.26%)
Aug 26, 2010 6.441 6.444 6.345 6.396 168,711 -0.06(-0.94%)
Aug 25, 2010 6.416 6.466 6.376 6.456 124,717 +0.04(+0.55%)
Aug 24, 2010 6.365 6.451 6.350 6.421 180,238 +0.05(+0.77%)
Aug 23, 2010 6.406 6.466 6.360 6.372 155,198 -0.02(-0.37%)
Aug 20, 2010 6.376 6.396 6.295 6.396 130,104 +0.04(+0.68%)
Aug 19, 2010 6.370 6.381 6.345 6.352 107,818 -0.02(-0.36%)
Aug 18, 2010 6.300 6.391 6.300 6.376 84,057 +0.06(+0.96%)
Aug 17, 2010 6.300 6.386 6.295 6.315 105,813 +0.02(+0.32%)
Aug 16, 2010 6.275 6.320 6.260 6.295 154,743 +0.00(+0.00%)
Aug 13, 2010 6.295 6.381 6.292 6.295 112,308 -0.09(-1.34%)
Aug 12, 2010 6.340 6.391 6.340 6.381 174,489 +0.05(+0.80%)
Aug 11, 2010 6.270 6.355 6.270 6.330 206,081 +0.01(+0.08%)
Aug 10, 2010 6.305 6.325 6.280 6.325 69,741 +0.02(+0.24%)
Aug 09, 2010 6.310 6.325 6.270 6.310 66,035 +0.01(+0.08%)
Aug 06, 2010 6.305 6.310 6.255 6.305 87,638 +0.04(+0.56%)
Aug 05, 2010 6.265 6.300 6.250 6.270 43,715 +0.00(+0.00%)
Aug 04, 2010 6.255 6.285 6.250 6.270 96,023 +0.02(+0.32%)
Aug 03, 2010 6.220 6.250 6.220 6.250 58,020 +0.03(+0.48%)
Aug 02, 2010 6.235 6.260 6.210 6.220 77,972 +0.00(+0.03%)
Jul 30, 2010 6.218 6.260 6.205 6.218 71,610 -0.01(-0.11%)
Jul 29, 2010 6.230 6.242 6.215 6.225 52,032 +0.02(+0.32%)
Jul 28, 2010 6.230 6.245 6.165 6.205 77,918 -0.03(-0.48%)
Jul 27, 2010 6.220 6.235 6.200 6.235 100,629 +0.03(+0.48%)
Jul 26, 2010 6.200 6.220 6.140 6.205 70,961 +0.02(+0.24%)
Jul 23, 2010 6.170 6.210 6.150 6.190 74,987 -0.00(-0.00%)
Jul 22, 2010 6.170 6.215 6.145 6.190 91,546 +0.00(+0.00%)
Jul 21, 2010 6.180 6.235 6.145 6.190 118,075 +0.01(+0.16%)
Jul 20, 2010 6.040 6.180 6.020 6.180 108,910 +0.11(+1.82%)
Jul 19, 2010 6.105 6.180 6.065 6.070 160,688 -0.06(-0.90%)
Jul 16, 2010 6.125 6.160 6.114 6.125 109,215 +0.02(+0.33%)
Jul 15, 2010 6.090 6.155 6.085 6.105 73,795 +0.01(+0.16%)
Jul 14, 2010 6.165 6.178 6.085 6.095 113,718 -0.14(-2.22%)
Jul 13, 2010 6.240 6.260 6.150 6.233 99,615 +0.00(+0.05%)
Jul 12, 2010 6.255 6.288 6.205 6.230 73,427 -0.04(-0.64%)
Jul 09, 2010 6.270 6.315 6.265 6.270 100,517 -0.00(-0.08%)
Jul 08, 2010 6.205 6.275 6.180 6.275 77,848 +0.08(+1.29%)
Jul 07, 2010 6.150 6.220 6.150 6.195 71,525 +0.04(+0.73%)
Jul 06, 2010 6.175 6.185 6.111 6.150 108,021 +0.01(+0.24%)
Jul 02, 2010 6.135 6.225 6.106 6.135 40,323 -0.07(-1.20%)
Jul 01, 2010 6.245 6.245 6.150 6.210 66,891 +0.00(+0.08%)
Jun 30, 2010 6.240 6.240 6.185 6.205 52,539 -0.00(-0.08%)
Jun 29, 2010 6.225 6.225 6.175 6.210 114,408 +0.04(+0.73%)
Jun 25, 2010 6.165 6.165 6.120 6.165 93,340 +0.04(+0.73%)
Jun 24, 2010 6.066 6.120 6.056 6.120 115,691 +0.05(+0.82%)
Jun 23, 2010 6.101 6.101 6.026 6.071 82,543 -0.02(-0.33%)
Jun 22, 2010 6.111 6.115 6.016 6.091 58,355 -0.03(-0.49%)
Jun 21, 2010 6.115 6.132 6.075 6.120 76,441 +0.00(+0.08%)
Jun 18, 2010 6.115 6.115 5.996 6.115 109,396 +0.10(+1.65%)
Jun 17, 2010 5.996 6.026 5.996 6.016 91,832 +0.02(+0.33%)
Jun 16, 2010 6.011 6.021 5.996 5.996 65,919 -0.02(-0.33%)
Jun 15, 2010 6.021 6.026 6.001 6.016 76,882 -0.00(-0.08%)
Jun 14, 2010 6.011 6.026 5.981 6.021 68,983 +0.00(+0.00%)
Jun 11, 2010 5.966 6.021 5.922 6.021 165,759 +0.07(+1.26%)
Jun 10, 2010 5.961 5.976 5.931 5.946 116,180 +0.00(+0.08%)
Jun 09, 2010 5.926 5.961 5.916 5.941 102,118 +0.02(+0.42%)
Jun 08, 2010 5.882 5.936 5.857 5.916 118,608 +0.05(+0.84%)
Jun 07, 2010 5.877 5.912 5.867 5.867 69,789 -0.02(-0.34%)
Jun 04, 2010 5.887 5.936 5.887 5.887 88,032 -0.05(-0.83%)
Jun 03, 2010 5.966 5.966 5.907 5.936 57,919 -0.02(-0.42%)
Jun 02, 2010 5.926 5.966 5.907 5.961 93,791 +0.02(+0.33%)
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.