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 (%)
Jan 31, 2007 5.601 5.605 5.562 5.605 94,356 +0.01(+0.17%)
Jan 30, 2007 5.572 5.596 5.557 5.596 68,169 +0.03(+0.52%)
Jan 29, 2007 5.538 5.572 5.538 5.567 63,181 +0.02(+0.43%)
Jan 26, 2007 5.553 5.567 5.533 5.543 94,148 -0.01(-0.17%)
Jan 25, 2007 5.543 5.567 5.538 5.553 75,651 +0.01(+0.17%)
Jan 24, 2007 5.538 5.548 5.514 5.543 89,160 +0.01(+0.17%)
Jan 23, 2007 5.524 5.533 5.500 5.533 152,549 +0.00(+0.09%)
Jan 22, 2007 5.543 5.562 5.490 5.528 155,043 -0.01(-0.26%)
Jan 19, 2007 5.528 5.581 5.528 5.543 111,398 +0.00(+0.00%)
Jan 18, 2007 5.514 5.557 5.514 5.543 132,805 +0.02(+0.35%)
Jan 17, 2007 5.519 5.557 5.519 5.524 134,052 +0.00(+0.00%)
Jan 16, 2007 5.504 5.538 5.504 5.524 70,455 +0.01(+0.26%)
Jan 12, 2007 5.519 5.543 5.509 5.509 86,250 -0.01(-0.26%)
Jan 11, 2007 5.557 5.557 5.509 5.524 78,352 -0.01(-0.26%)
Jan 10, 2007 5.533 5.538 5.514 5.538 55,075 +0.00(+0.00%)
Jan 09, 2007 5.562 5.567 5.533 5.538 91,446 -0.01(-0.26%)
Jan 08, 2007 5.557 5.581 5.548 5.553 62,973 -0.00(-0.09%)
Jan 05, 2007 5.548 5.572 5.519 5.557 89,783 -0.02(-0.35%)
Jan 04, 2007 5.581 5.586 5.548 5.577 72,949 -0.01(-0.26%)
Jan 03, 2007 5.601 5.605 5.562 5.591 141,326 +0.00(+0.00%)
Dec 29, 2006 5.581 5.601 5.519 5.591 247,321 +0.00(+0.09%)
Dec 28, 2006 5.601 5.630 5.581 5.586 154,419 +0.01(+0.26%)
Dec 27, 2006 5.553 5.605 5.553 5.572 132,597 +0.00(+0.00%)
Dec 26, 2006 5.548 5.572 5.509 5.572 159,615 +0.01(+0.17%)
Dec 22, 2006 5.538 5.562 5.524 5.562 82,093 +0.02(+0.35%)
Dec 21, 2006 5.543 5.562 5.533 5.543 132,597 -0.01(-0.17%)
Dec 20, 2006 5.538 5.553 5.500 5.553 212,405 -0.01(-0.17%)
Dec 19, 2006 5.543 5.562 5.514 5.562 113,892 +0.00(+0.09%)
Dec 18, 2006 5.538 5.577 5.519 5.557 162,733 -0.01(-0.17%)
Dec 15, 2006 5.543 5.567 5.538 5.567 142,989 +0.00(+0.09%)
Dec 14, 2006 5.533 5.562 5.533 5.562 129,479 +0.01(+0.26%)
Dec 13, 2006 5.538 5.557 5.495 5.548 142,365 -0.04(-0.77%)
Dec 12, 2006 5.591 5.601 5.562 5.591 66,714 -0.00(-0.09%)
Dec 11, 2006 5.615 5.615 5.581 5.596 240,462 -0.02(-0.34%)
Dec 08, 2006 5.581 5.615 5.538 5.615 133,844 +0.02(+0.34%)
Dec 07, 2006 5.601 5.620 5.557 5.596 170,007 -0.00(-0.09%)
Dec 06, 2006 5.615 5.634 5.591 5.601 128,856 -0.02(-0.34%)
Dec 05, 2006 5.625 5.654 5.591 5.620 250,854 -0.00(-0.09%)
Dec 04, 2006 5.581 5.654 5.581 5.625 231,941 +0.03(+0.52%)
Dec 01, 2006 5.553 5.596 5.543 5.596 169,383 +0.03(+0.61%)
Nov 30, 2006 5.485 5.591 5.476 5.562 331,909 +0.08(+1.49%)
Nov 29, 2006 5.452 5.485 5.399 5.480 170,215 +0.06(+1.15%)
Nov 28, 2006 5.418 5.456 5.389 5.418 171,046 -0.02(-0.35%)
Nov 27, 2006 5.461 5.461 5.435 5.437 106,618 -0.01(-0.26%)
Nov 24, 2006 5.447 5.456 5.432 5.452 32,421 +0.01(+0.27%)
Nov 22, 2006 5.403 5.452 5.399 5.437 145,275 +0.00(+0.09%)
Nov 21, 2006 5.471 5.476 5.413 5.432 153,796 -0.04(-0.79%)
Nov 20, 2006 5.485 5.495 5.466 5.476 45,099 +0.00(+0.09%)
Nov 17, 2006 5.461 5.485 5.461 5.471 80,431 +0.00(+0.09%)
Nov 16, 2006 5.461 5.504 5.456 5.466 128,440 -0.01(-0.18%)
Nov 15, 2006 5.452 5.476 5.447 5.476 119,503 +0.00(+0.00%)
Nov 14, 2006 5.437 5.476 5.418 5.476 151,925 +0.04(+0.71%)
Nov 13, 2006 5.408 5.452 5.408 5.437 157,537 -0.03(-0.53%)
Nov 10, 2006 5.418 5.471 5.418 5.466 313,827 +0.04(+0.71%)
Nov 09, 2006 5.403 5.432 5.403 5.427 167,513 +0.02(+0.36%)
Nov 08, 2006 5.408 5.413 5.399 5.408 163,564 +0.00(+0.00%)
Nov 07, 2006 5.403 5.413 5.394 5.408 129,687 +0.01(+0.18%)
Nov 06, 2006 5.413 5.423 5.389 5.399 154,004 -0.02(-0.44%)
Nov 03, 2006 5.447 5.456 5.418 5.423 109,112 -0.03(-0.53%)
Nov 02, 2006 5.452 5.504 5.437 5.452 128,856 -0.04(-0.70%)
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.