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 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%)
Jun 01, 2010 5.892 5.941 5.874 5.941 72,352 +0.04(+0.76%)
May 28, 2010 5.897 5.916 5.867 5.897 83,164 +0.01(+0.17%)
May 27, 2010 5.892 5.897 5.857 5.887 83,399 +0.03(+0.52%)
May 26, 2010 5.852 5.902 5.852 5.856 2,423 +0.02(+0.41%)
May 25, 2010 5.847 5.892 5.817 5.832 98,790 -0.08(-1.34%)
May 24, 2010 5.852 5.912 5.832 5.912 78,204 +0.06(+1.02%)
May 21, 2010 5.847 5.892 5.842 5.852 109,082 -0.02(-0.42%)
May 20, 2010 5.867 5.892 5.867 5.877 231,540 +0.01(+0.17%)
May 19, 2010 5.857 5.915 5.803 5.867 144,794 +0.01(+0.17%)
May 18, 2010 5.892 5.926 5.812 5.857 131,090 +0.01(+0.17%)
May 17, 2010 5.921 5.931 5.813 5.847 103,873 -0.11(-1.91%)
May 14, 2010 5.961 5.966 5.857 5.961 152,964 +0.04(+0.75%)
May 13, 2010 5.867 5.931 5.827 5.916 105,996 +0.05(+0.82%)
May 12, 2010 5.862 5.882 5.842 5.868 73,148 -0.00(-0.06%)
May 11, 2010 5.857 5.877 5.842 5.872 158,160 +0.06(+0.97%)
May 10, 2010 5.808 5.852 5.709 5.815 182,043 +0.06(+0.98%)
May 07, 2010 5.872 5.877 5.631 5.759 264,138 -0.20(-3.31%)
May 06, 2010 5.744 5.956 5.493 5.956 522,824 +0.10(+1.68%)
May 05, 2010 5.857 5.867 5.808 5.857 317,497 +0.01(+0.17%)
May 04, 2010 5.833 5.877 5.808 5.847 274,142 -0.01(-0.25%)
May 03, 2010 5.847 5.866 5.842 5.862 117,235 -0.00(-0.08%)
Apr 30, 2010 5.872 5.872 5.808 5.867 104,316 +0.00(+0.00%)
Apr 29, 2010 5.847 5.867 5.808 5.867 483,953 +0.02(+0.42%)
Apr 28, 2010 5.833 5.852 5.808 5.842 121,281 +0.02(+0.42%)
Apr 27, 2010 5.862 5.882 5.778 5.818 221,783 -0.06(-1.09%)
Apr 26, 2010 5.862 5.882 5.813 5.882 593,973 -0.00(-0.08%)
Apr 23, 2010 5.867 5.907 5.867 5.887 176,588 -0.03(-0.58%)
Apr 22, 2010 5.926 5.931 5.882 5.921 116,045 -0.03(-0.50%)
Apr 21, 2010 5.946 5.960 5.906 5.951 96,122 -0.01(-0.17%)
Apr 20, 2010 5.970 5.975 5.892 5.960 248,716 +0.00(+0.08%)
Apr 19, 2010 5.916 5.970 5.916 5.956 167,043 +0.03(+0.50%)
Apr 16, 2010 5.936 5.946 5.887 5.926 206,891 -0.02(-0.41%)
Apr 15, 2010 5.941 5.956 5.931 5.951 168,036 -0.02(-0.33%)
Apr 14, 2010 5.965 5.970 5.921 5.970 158,337 +0.01(+0.17%)
Apr 13, 2010 5.941 5.970 5.936 5.960 84,606 +0.01(+0.17%)
Apr 12, 2010 5.926 5.951 5.916 5.951 106,794 +0.01(+0.25%)
Apr 09, 2010 5.946 5.950 5.912 5.936 181,509 -0.02(-0.33%)
Apr 08, 2010 5.892 5.956 5.892 5.956 140,930 +0.03(+0.58%)
Apr 07, 2010 5.907 5.936 5.887 5.921 199,171 +0.00(+0.03%)
Apr 06, 2010 5.916 5.936 5.897 5.920 228,368 +0.00(+0.05%)
Apr 05, 2010 5.990 5.990 5.882 5.916 342,915 -0.07(-1.14%)
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.