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 (%)
Jun 28, 2013 6.815 6.818 6.716 6.735 105,302 -0.06(-0.90%)
Jun 27, 2013 6.710 6.815 6.710 6.796 114,495 +0.09(+1.37%)
Jun 26, 2013 6.575 6.716 6.575 6.704 80,534 +0.12(+1.78%)
Jun 25, 2013 6.661 6.685 6.513 6.587 155,505 +0.01(+0.19%)
Jun 24, 2013 6.642 6.692 6.513 6.575 220,805 -0.20(-2.91%)
Jun 21, 2013 6.772 6.796 6.649 6.772 118,341 +0.00(+0.00%)
Jun 20, 2013 6.901 6.901 6.772 6.772 170,574 -0.12(-1.78%)
Jun 19, 2013 6.925 6.968 6.815 6.895 89,655 -0.06(-0.88%)
Jun 18, 2013 6.858 6.962 6.839 6.956 103,212 +0.07(+0.98%)
Jun 17, 2013 7.030 7.035 6.864 6.888 108,739 -0.11(-1.58%)
Jun 14, 2013 6.919 7.018 6.919 6.999 78,399 +0.06(+0.80%)
Jun 13, 2013 6.821 6.944 6.760 6.944 154,835 +0.14(+1.99%)
Jun 12, 2013 6.949 6.955 6.767 6.808 124,923 -0.13(-1.85%)
Jun 11, 2013 6.894 6.974 6.784 6.937 161,017 +0.03(+0.44%)
Jun 10, 2013 7.004 7.004 6.900 6.906 85,512 -0.10(-1.48%)
Jun 07, 2013 7.059 7.059 6.986 7.010 75,122 -0.05(-0.69%)
Jun 06, 2013 6.949 7.108 6.937 7.059 91,649 +0.10(+1.40%)
Jun 05, 2013 7.071 7.084 6.961 6.961 103,567 -0.19(-2.65%)
Jun 04, 2013 7.053 7.169 6.980 7.151 134,061 +0.11(+1.56%)
Jun 03, 2013 7.065 7.132 6.931 7.041 217,729 -0.15(-2.12%)
May 31, 2013 7.316 7.334 7.163 7.194 134,269 -0.10(-1.42%)
May 30, 2013 7.261 7.334 7.200 7.297 87,105 +0.01(+0.08%)
May 29, 2013 7.340 7.340 7.212 7.291 143,193 -0.05(-0.67%)
May 28, 2013 7.371 7.413 7.340 7.340 119,283 +0.00(+0.00%)
May 24, 2013 7.371 7.383 7.340 7.340 63,428 -0.02(-0.25%)
May 23, 2013 7.371 7.371 7.340 7.359 73,206 -0.03(-0.46%)
May 22, 2013 7.401 7.414 7.371 7.393 82,061 -0.02(-0.28%)
May 21, 2013 7.426 7.426 7.395 7.414 57,847 +0.02(+0.25%)
May 20, 2013 7.426 7.438 7.395 7.395 91,901 -0.04(-0.49%)
May 17, 2013 7.456 7.469 7.426 7.432 68,145 -0.01(-0.16%)
May 16, 2013 7.511 7.517 7.432 7.444 69,075 -0.09(-1.14%)
May 15, 2013 7.493 7.554 7.475 7.530 102,983 -0.04(-0.56%)
May 13, 2013 7.481 7.603 7.475 7.572 124,304 +0.10(+1.40%)
May 10, 2013 7.456 7.468 7.420 7.468 89,982 +0.01(+0.07%)
May 09, 2013 7.432 7.462 7.408 7.462 88,630 +0.00(+0.00%)
May 08, 2013 7.432 7.469 7.432 7.462 86,453 +0.03(+0.41%)
May 07, 2013 7.456 7.499 7.408 7.432 128,424 -0.03(-0.41%)
May 06, 2013 7.560 7.572 7.462 7.462 96,328 -0.10(-1.29%)
May 03, 2013 7.578 7.584 7.554 7.560 80,634 -0.02(-0.24%)
May 02, 2013 7.548 7.584 7.548 7.578 55,276 -0.01(-0.08%)
May 01, 2013 7.529 7.584 7.529 7.584 56,200 +0.03(+0.40%)
Apr 30, 2013 7.572 7.584 7.536 7.554 80,868 -0.03(-0.40%)
Apr 29, 2013 7.560 7.584 7.548 7.584 53,164 +0.05(+0.73%)
Apr 26, 2013 7.554 7.584 7.511 7.529 40,935 -0.05(-0.72%)
Apr 25, 2013 7.548 7.590 7.535 7.584 48,359 +0.04(+0.48%)
Apr 24, 2013 7.511 7.548 7.499 7.548 31,738 +0.05(+0.73%)
Apr 23, 2013 7.566 7.571 7.456 7.493 91,921 -0.07(-0.88%)
Apr 22, 2013 7.487 7.560 7.475 7.560 65,727 +0.05(+0.73%)
Apr 19, 2013 7.450 7.523 7.450 7.505 61,417 +0.05(+0.73%)
Apr 18, 2013 7.414 7.487 7.402 7.450 61,124 +0.01(+0.16%)
Apr 17, 2013 7.359 7.444 7.359 7.438 68,753 +0.04(+0.49%)
Apr 16, 2013 7.456 7.493 7.341 7.402 70,537 -0.06(-0.81%)
Apr 15, 2013 7.444 7.462 7.416 7.462 63,298 -0.01(-0.16%)
Apr 12, 2013 7.438 7.505 7.432 7.475 57,453 +0.00(+0.00%)
Apr 11, 2013 7.432 7.475 7.432 7.475 49,078 +0.04(+0.57%)
Apr 10, 2013 7.390 7.486 7.360 7.432 116,251 +0.05(+0.74%)
Apr 09, 2013 7.335 7.402 7.305 7.378 77,660 +0.05(+0.66%)
Apr 08, 2013 7.390 7.390 7.305 7.329 62,202 -0.06(-0.82%)
Apr 05, 2013 7.311 7.420 7.311 7.390 38,842 +0.07(+0.91%)
Apr 04, 2013 7.329 7.335 7.287 7.323 56,272 +0.01(+0.17%)
Apr 03, 2013 7.263 7.360 7.263 7.311 55,326 +0.08(+1.08%)
Apr 02, 2013 7.335 7.414 7.233 7.233 162,254 -0.19(-2.52%)
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.