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, 2014 6.926 6.926 6.926 6.926 56,480 +0.03(+0.39%)
Aug 28, 2014 6.899 6.919 6.892 6.899 70,385 +0.01(+0.10%)
Aug 27, 2014 6.905 6.919 6.865 6.892 79,881 -0.02(-0.29%)
Aug 26, 2014 6.892 6.932 6.905 6.912 58,305 +0.01(+0.10%)
Aug 25, 2014 6.932 6.932 6.899 6.905 68,496 -0.01(-0.14%)
Aug 22, 2014 6.912 6.932 6.899 6.915 73,498 -0.02(-0.25%)
Aug 21, 2014 6.932 6.932 6.892 6.932 43,246 +0.00(+0.00%)
Aug 20, 2014 6.926 6.932 6.919 6.932 62,604 +0.02(+0.29%)
Aug 19, 2014 6.953 6.973 6.912 6.912 58,299 -0.06(-0.85%)
Aug 18, 2014 6.966 6.987 6.926 6.971 69,747 +0.03(+0.36%)
Aug 15, 2014 6.953 6.966 6.953 6.946 48,616 -0.01(-0.11%)
Aug 14, 2014 6.932 6.973 6.932 6.954 47,985 +0.02(+0.30%)
Aug 13, 2014 6.912 6.939 6.912 6.933 44,483 +0.01(+0.21%)
Aug 12, 2014 6.865 6.919 6.865 6.919 66,338 +0.04(+0.59%)
Aug 11, 2014 6.905 6.939 6.872 6.879 70,384 +0.00(+0.00%)
Aug 08, 2014 6.838 6.885 6.832 6.879 73,244 +0.03(+0.39%)
Aug 07, 2014 6.845 6.856 6.825 6.852 42,445 +0.03(+0.49%)
Aug 06, 2014 6.785 6.832 6.771 6.818 57,209 +0.00(+0.02%)
Aug 05, 2014 6.811 6.852 6.785 6.817 138,263 +0.02(+0.28%)
Aug 04, 2014 6.811 6.811 6.771 6.798 46,718 +0.01(+0.20%)
Aug 01, 2014 6.738 6.825 6.731 6.785 151,231 +0.05(+0.71%)
Jul 31, 2014 6.832 6.832 6.731 6.737 130,103 -0.08(-1.19%)
Jul 30, 2014 6.872 6.874 6.778 6.818 134,562 -0.06(-0.84%)
Jul 29, 2014 6.858 6.885 6.858 6.876 34,848 +0.01(+0.15%)
Jul 28, 2014 6.892 6.912 6.798 6.865 141,242 -0.02(-0.28%)
Jul 25, 2014 6.905 6.919 6.879 6.885 46,626 -0.02(-0.30%)
Jul 24, 2014 6.926 6.932 6.905 6.905 46,147 -0.05(-0.68%)
Jul 23, 2014 6.905 6.953 6.905 6.953 69,095 +0.03(+0.49%)
Jul 22, 2014 6.899 6.939 6.899 6.919 56,352 -0.00(-0.02%)
Jul 21, 2014 6.939 6.946 6.905 6.920 47,534 -0.01(-0.17%)
Jul 18, 2014 6.919 6.959 6.885 6.932 68,228 -0.01(-0.10%)
Jul 17, 2014 6.932 6.973 6.926 6.939 47,080 -0.03(-0.39%)
Jul 16, 2014 6.966 6.979 6.953 6.966 91,218 +0.01(+0.10%)
Jul 15, 2014 7.013 7.013 6.953 6.959 53,222 -0.03(-0.38%)
Jul 14, 2014 7.026 7.028 6.986 6.986 59,176 -0.05(-0.67%)
Jul 11, 2014 7.000 7.043 7.000 7.033 56,764 +0.05(+0.66%)
Jul 10, 2014 6.926 6.987 6.926 6.987 70,505 +0.01(+0.20%)
Jul 09, 2014 6.959 6.973 6.939 6.973 63,519 +0.04(+0.58%)
Jul 08, 2014 6.919 6.955 6.919 6.933 71,899 -0.00(-0.05%)
Jul 07, 2014 6.926 6.946 6.913 6.936 56,440 +0.04(+0.53%)
Jul 03, 2014 6.973 6.899 6.899 6.899 47,808 -0.05(-0.77%)
Jul 02, 2014 6.993 6.993 6.953 6.953 69,498 -0.07(-0.95%)
Jul 01, 2014 7.019 7.026 6.966 7.019 90,371 +0.03(+0.38%)
Jun 30, 2014 6.933 7.006 6.933 6.993 154,477 +0.04(+0.50%)
Jun 27, 2014 6.979 6.979 6.953 6.958 74,179 +0.00(+0.07%)
Jun 26, 2014 6.979 6.979 6.953 6.953 38,765 -0.01(-0.10%)
Jun 25, 2014 6.933 6.959 6.933 6.959 76,367 +0.03(+0.38%)
Jun 24, 2014 6.933 6.953 6.913 6.933 75,495 -0.01(-0.19%)
Jun 23, 2014 6.946 6.953 6.939 6.946 52,048 -0.01(-0.10%)
Jun 20, 2014 6.966 6.973 6.946 6.953 40,770 +0.01(+0.19%)
Jun 19, 2014 6.939 6.946 6.926 6.939 68,923 +0.02(+0.29%)
Jun 18, 2014 6.939 6.939 6.899 6.919 82,389 +0.00(+0.01%)
Jun 17, 2014 6.919 6.923 6.866 6.919 140,371 -0.02(-0.30%)
Jun 16, 2014 6.959 6.966 6.919 6.939 117,335 -0.01(-0.19%)
Jun 13, 2014 7.006 7.006 6.933 6.953 77,363 -0.05(-0.67%)
Jun 12, 2014 6.953 7.006 6.953 6.999 86,255 +0.03(+0.48%)
Jun 11, 2014 6.946 6.973 6.940 6.966 73,985 +0.01(+0.10%)
Jun 10, 2014 6.999 7.026 6.926 6.959 190,525 -0.03(-0.47%)
Jun 06, 2014 6.986 6.993 6.971 6.993 40,944 +0.02(+0.29%)
Jun 05, 2014 6.959 6.973 6.946 6.973 49,756 +0.01(+0.10%)
Jun 04, 2014 6.986 6.999 6.966 6.966 86,067 -0.04(-0.57%)
Jun 03, 2014 7.026 7.039 6.999 7.006 105,219 -0.04(-0.57%)
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.