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, 2013 6.528 6.553 6.465 6.553 148,769 +0.05(+0.77%)
Sep 27, 2013 6.478 6.522 6.478 6.503 47,271 +0.00(+0.00%)
Sep 26, 2013 6.484 6.515 6.484 6.503 90,771 -0.03(-0.38%)
Sep 25, 2013 6.503 6.528 6.465 6.528 96,799 +0.06(+0.97%)
Sep 24, 2013 6.371 6.465 6.365 6.465 146,342 +0.06(+0.88%)
Sep 23, 2013 6.383 6.421 6.383 6.409 76,995 -0.01(-0.10%)
Sep 20, 2013 6.371 6.421 6.371 6.415 116,883 -0.01(-0.16%)
Sep 19, 2013 6.427 6.453 6.402 6.425 131,749 -0.01(-0.14%)
Sep 18, 2013 6.327 6.440 6.327 6.434 186,008 +0.07(+1.17%)
Sep 17, 2013 6.333 6.390 6.333 6.359 75,933 +0.01(+0.11%)
Sep 16, 2013 6.377 6.402 6.321 6.352 87,592 +0.03(+0.50%)
Sep 13, 2013 6.308 6.340 6.308 6.321 66,330 +0.01(+0.10%)
Sep 12, 2013 6.346 6.358 6.314 6.314 72,957 -0.03(-0.40%)
Sep 11, 2013 6.333 6.358 6.333 6.340 111,491 -0.01(-0.10%)
Sep 10, 2013 6.352 6.371 6.340 6.346 105,551 +0.00(+0.00%)
Sep 09, 2013 6.333 6.358 6.333 6.346 73,152 +0.01(+0.20%)
Sep 06, 2013 6.327 6.414 6.327 6.333 95,364 +0.02(+0.40%)
Sep 05, 2013 6.340 6.357 6.308 6.308 131,303 -0.06(-0.88%)
Sep 04, 2013 6.414 6.414 6.352 6.364 85,591 -0.06(-0.87%)
Sep 03, 2013 6.358 6.433 6.358 6.421 175,395 +0.06(+0.98%)
Aug 30, 2013 6.308 6.358 6.302 6.358 104,251 +0.04(+0.69%)
Aug 29, 2013 6.308 6.352 6.302 6.315 113,439 -0.02(-0.30%)
Aug 28, 2013 6.308 6.346 6.308 6.333 94,939 +0.00(+0.00%)
Aug 27, 2013 6.321 6.340 6.308 6.333 105,470 +0.00(+0.00%)
Aug 26, 2013 6.346 6.371 6.296 6.333 177,688 +0.01(+0.20%)
Aug 23, 2013 6.283 6.327 6.271 6.321 117,268 +0.02(+0.30%)
Aug 22, 2013 6.283 6.321 6.265 6.302 119,831 +0.04(+0.70%)
Aug 21, 2013 6.271 6.296 6.240 6.258 121,291 +0.00(+0.00%)
Aug 20, 2013 6.209 6.283 6.203 6.258 149,160 +0.02(+0.30%)
Aug 19, 2013 6.234 6.296 6.234 6.240 124,963 -0.04(-0.60%)
Aug 16, 2013 6.277 6.340 6.277 6.277 208,769 +0.00(+0.00%)
Aug 15, 2013 6.383 6.439 6.265 6.277 466,925 -0.21(-3.27%)
Aug 14, 2013 6.452 6.489 6.446 6.489 92,829 -0.01(-0.10%)
Aug 13, 2013 6.470 6.498 6.439 6.495 141,022 +0.01(+0.23%)
Aug 12, 2013 6.409 6.489 6.409 6.480 97,104 +0.02(+0.34%)
Aug 09, 2013 6.464 6.489 6.453 6.459 92,030 -0.04(-0.56%)
Aug 08, 2013 6.489 6.495 6.433 6.495 146,115 +0.03(+0.48%)
Aug 07, 2013 6.328 6.477 6.328 6.464 275,268 +0.10(+1.56%)
Aug 06, 2013 6.347 6.390 6.347 6.365 103,508 -0.02(-0.39%)
Aug 05, 2013 6.433 6.444 6.390 6.390 99,530 -0.04(-0.58%)
Aug 02, 2013 6.415 6.464 6.415 6.427 65,030 -0.02(-0.29%)
Aug 01, 2013 6.477 6.514 6.440 6.446 111,773 -0.05(-0.76%)
Jul 31, 2013 6.557 6.557 6.471 6.495 143,161 -0.04(-0.66%)
Jul 30, 2013 6.514 6.545 6.508 6.539 57,517 +0.01(+0.19%)
Jul 29, 2013 6.477 6.557 6.477 6.526 92,446 +0.02(+0.29%)
Jul 26, 2013 6.526 6.570 6.495 6.508 85,098 -0.04(-0.66%)
Jul 25, 2013 6.539 6.576 6.508 6.551 93,244 -0.01(-0.19%)
Jul 24, 2013 6.601 6.619 6.545 6.563 119,054 -0.03(-0.47%)
Jul 23, 2013 6.631 6.631 6.576 6.594 110,291 -0.01(-0.09%)
Jul 22, 2013 6.601 6.637 6.594 6.601 121,252 -0.02(-0.37%)
Jul 19, 2013 6.570 6.638 6.570 6.625 111,628 -0.01(-0.09%)
Jul 18, 2013 6.625 6.644 6.570 6.631 206,026 +0.02(+0.37%)
Jul 17, 2013 6.471 6.607 6.471 6.607 267,695 +0.13(+2.01%)
Jul 16, 2013 6.495 6.526 6.477 6.477 75,972 -0.01(-0.19%)
Jul 15, 2013 6.508 6.526 6.489 6.489 104,238 -0.01(-0.10%)
Jul 12, 2013 6.545 6.576 6.477 6.495 168,503 -0.03(-0.47%)
Jul 11, 2013 6.471 6.601 6.458 6.526 181,781 +0.10(+1.54%)
Jul 10, 2013 6.427 6.488 6.415 6.427 112,817 +0.00(+0.00%)
Jul 09, 2013 6.433 6.470 6.421 6.427 198,483 -0.01(-0.10%)
Jul 08, 2013 6.526 6.569 6.427 6.433 191,758 -0.09(-1.41%)
Jul 05, 2013 6.642 6.642 6.526 6.526 117,898 -0.12(-1.76%)
Jul 03, 2013 6.679 6.692 6.624 6.642 67,472 -0.06(-0.83%)
Jul 02, 2013 6.729 6.772 6.698 6.698 84,737 -0.06(-0.82%)
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.