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 (%)
Sep 30, 2011 6.286 6.307 6.269 6.280 153,038 -0.01(-0.09%)
Sep 29, 2011 6.286 6.292 6.253 6.286 45,827 +0.02(+0.26%)
Sep 28, 2011 6.307 6.307 6.177 6.269 160,953 -0.02(-0.26%)
Sep 27, 2011 6.351 6.351 6.280 6.286 179,757 -0.05(-0.77%)
Sep 26, 2011 6.362 6.362 6.305 6.335 174,270 -0.01(-0.17%)
Sep 23, 2011 6.329 6.362 6.324 6.346 127,869 +0.03(+0.43%)
Sep 22, 2011 6.329 6.335 6.258 6.318 114,321 -0.01(-0.17%)
Sep 21, 2011 6.362 6.367 6.329 6.329 74,028 -0.02(-0.26%)
Sep 20, 2011 6.335 6.346 6.309 6.346 109,166 +0.03(+0.52%)
Sep 19, 2011 6.346 6.351 6.286 6.313 91,474 +0.00(+0.00%)
Sep 16, 2011 6.340 6.340 6.286 6.313 107,629 +0.01(+0.09%)
Sep 15, 2011 6.318 6.335 6.291 6.307 77,509 -0.01(-0.17%)
Sep 14, 2011 6.346 6.351 6.286 6.318 92,022 +0.00(+0.00%)
Sep 13, 2011 6.362 6.389 6.297 6.318 92,540 -0.01(-0.17%)
Sep 12, 2011 6.346 6.362 6.308 6.329 146,832 -0.01(-0.09%)
Sep 09, 2011 6.378 6.464 6.264 6.335 313,037 -0.01(-0.17%)
Sep 08, 2011 6.297 6.346 6.273 6.346 120,659 +0.07(+1.12%)
Sep 07, 2011 6.281 6.316 6.226 6.275 231,310 +0.04(+0.69%)
Sep 06, 2011 6.215 6.248 6.183 6.232 102,603 +0.02(+0.26%)
Sep 02, 2011 6.210 6.264 6.194 6.215 214,567 +0.02(+0.35%)
Sep 01, 2011 6.221 6.221 6.183 6.194 133,237 -0.01(-0.17%)
Aug 31, 2011 6.226 6.232 6.195 6.205 146,321 +0.01(+0.09%)
Aug 30, 2011 6.199 6.205 6.178 6.199 102,422 +0.00(+0.00%)
Aug 29, 2011 6.188 6.205 6.178 6.199 145,656 +0.01(+0.18%)
Aug 26, 2011 6.199 6.199 6.150 6.188 105,417 +0.01(+0.10%)
Aug 25, 2011 6.145 6.210 6.107 6.182 131,727 +0.03(+0.43%)
Aug 24, 2011 6.205 6.205 6.140 6.156 146,682 -0.03(-0.44%)
Aug 23, 2011 6.215 6.215 6.167 6.183 204,825 +0.00(+0.00%)
Aug 22, 2011 6.188 6.215 6.140 6.183 146,208 -0.01(-0.09%)
Aug 19, 2011 6.188 6.210 6.140 6.188 227,178 +0.01(+0.09%)
Aug 18, 2011 6.172 6.205 6.118 6.183 243,475 +0.01(+0.09%)
Aug 17, 2011 6.183 6.226 6.156 6.178 138,092 +0.03(+0.44%)
Aug 16, 2011 6.123 6.199 6.123 6.150 125,803 +0.02(+0.35%)
Aug 15, 2011 6.107 6.145 6.080 6.129 165,623 +0.04(+0.62%)
Aug 12, 2011 6.102 6.113 6.085 6.091 91,858 +0.01(+0.09%)
Aug 11, 2011 6.064 6.113 6.064 6.085 200,970 +0.06(+0.99%)
Aug 10, 2011 5.929 6.117 5.929 6.026 181,119 +0.09(+1.45%)
Aug 09, 2011 6.037 5.999 5.789 5.940 249,329 +0.15(+2.51%)
Aug 08, 2011 6.037 6.042 5.708 5.794 280,612 -0.30(-4.86%)
Aug 05, 2011 6.064 6.106 6.004 6.090 134,566 +0.03(+0.44%)
Aug 04, 2011 6.112 6.144 6.053 6.064 122,100 -0.05(-0.79%)
Aug 03, 2011 6.117 6.123 6.090 6.112 100,358 +0.02(+0.35%)
Aug 02, 2011 6.069 6.117 6.053 6.090 93,485 +0.02(+0.35%)
Aug 01, 2011 6.058 6.113 5.994 6.069 72,976 +0.08(+1.35%)
Jul 29, 2011 6.053 6.053 5.913 5.988 127,771 -0.05(-0.80%)
Jul 28, 2011 6.064 6.096 6.004 6.037 107,726 -0.03(-0.53%)
Jul 27, 2011 6.134 6.134 6.053 6.069 134,133 -0.06(-0.97%)
Jul 26, 2011 6.123 6.134 6.080 6.128 116,460 -0.00(-0.07%)
Jul 25, 2011 6.101 6.150 6.069 6.132 133,730 -0.01(-0.19%)
Jul 22, 2011 6.136 6.144 6.128 6.144 119,297 +0.01(+0.18%)
Jul 21, 2011 6.128 6.139 6.123 6.134 65,908 +0.03(+0.44%)
Jul 20, 2011 6.096 6.138 6.096 6.107 97,015 +0.01(+0.09%)
Jul 19, 2011 6.107 6.166 6.064 6.101 130,072 -0.02(-0.26%)
Jul 18, 2011 6.144 6.160 6.053 6.117 107,396 -0.05(-0.79%)
Jul 15, 2011 6.166 6.187 6.160 6.166 86,629 -0.01(-0.09%)
Jul 14, 2011 6.193 6.193 6.155 6.171 54,263 -0.02(-0.26%)
Jul 13, 2011 6.204 6.214 6.167 6.187 86,542 -0.01(-0.09%)
Jul 12, 2011 6.166 6.203 6.150 6.193 248,049 +0.06(+0.96%)
Jul 11, 2011 6.102 6.150 6.092 6.134 112,490 +0.03(+0.44%)
Jul 08, 2011 6.107 6.118 6.096 6.107 74,078 -0.01(-0.09%)
Jul 07, 2011 6.102 6.118 6.102 6.112 105,660 +0.01(+0.22%)
Jul 06, 2011 6.091 6.104 6.091 6.099 55,027 +0.01(+0.13%)
Jul 05, 2011 6.064 6.102 6.064 6.091 93,124 +0.02(+0.35%)
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.