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 (%)
Oct 31, 2006 5.524 5.524 5.466 5.509 210,534 +0.01(+0.26%)
Oct 30, 2006 5.509 5.514 5.485 5.495 68,792 +0.03(+0.53%)
Oct 27, 2006 5.476 5.504 5.466 5.466 73,365 -0.03(-0.61%)
Oct 26, 2006 5.432 5.514 5.432 5.500 91,238 +0.06(+1.15%)
Oct 25, 2006 5.408 5.442 5.408 5.437 84,795 +0.00(+0.09%)
Oct 24, 2006 5.437 5.442 5.399 5.432 148,184 -0.01(-0.18%)
Oct 23, 2006 5.423 5.456 5.418 5.442 103,500 -0.00(-0.09%)
Oct 20, 2006 5.408 5.456 5.403 5.447 70,663 +0.03(+0.53%)
Oct 19, 2006 5.394 5.442 5.394 5.418 63,804 +0.02(+0.45%)
Oct 18, 2006 5.394 5.418 5.384 5.394 120,958 -0.01(-0.27%)
Oct 17, 2006 5.389 5.418 5.379 5.408 123,244 -0.01(-0.27%)
Oct 16, 2006 5.437 5.447 5.403 5.423 94,563 -0.02(-0.35%)
Oct 13, 2006 5.437 5.466 5.418 5.442 88,328 -0.05(-0.96%)
Oct 12, 2006 5.480 5.500 5.466 5.495 87,081 +0.01(+0.18%)
Oct 11, 2006 5.495 5.509 5.480 5.485 59,855 -0.01(-0.18%)
Oct 10, 2006 5.485 5.504 5.466 5.495 125,323 -0.03(-0.52%)
Oct 09, 2006 5.533 5.538 5.490 5.524 78,352 -0.01(-0.17%)
Oct 06, 2006 5.528 5.533 5.504 5.533 69,208 +0.00(+0.09%)
Oct 05, 2006 5.509 5.528 5.500 5.528 84,795 +0.01(+0.17%)
Oct 04, 2006 5.514 5.538 5.509 5.519 85,834 +0.00(+0.09%)
Oct 03, 2006 5.533 5.543 5.504 5.514 147,977 -0.02(-0.35%)
Oct 02, 2006 5.500 5.533 5.495 5.533 97,265 +0.02(+0.35%)
Sep 29, 2006 5.509 5.533 5.500 5.514 103,500 -0.02(-0.35%)
Sep 28, 2006 5.533 5.533 5.495 5.533 110,151 +0.00(+0.09%)
Sep 27, 2006 5.509 5.533 5.500 5.528 110,151 +0.00(+0.09%)
Sep 26, 2006 5.514 5.548 5.495 5.524 146,522 -0.01(-0.17%)
Sep 25, 2006 5.538 5.581 5.514 5.533 94,771 +0.00(+0.00%)
Sep 22, 2006 5.538 5.581 5.533 5.533 71,702 -0.01(-0.17%)
Sep 21, 2006 5.577 5.591 5.533 5.543 111,606 -0.05(-0.86%)
Sep 20, 2006 5.586 5.620 5.562 5.591 77,313 +0.03(+0.52%)
Sep 19, 2006 5.553 5.586 5.543 5.562 88,744 +0.02(+0.35%)
Sep 18, 2006 5.509 5.543 5.509 5.543 52,789 +0.02(+0.35%)
Sep 15, 2006 5.514 5.543 5.504 5.524 56,114 -0.02(-0.43%)
Sep 14, 2006 5.514 5.548 5.485 5.548 113,268 -0.01(-0.17%)
Sep 13, 2006 5.577 5.615 5.528 5.557 88,328 -0.07(-1.20%)
Sep 12, 2006 5.634 5.658 5.610 5.625 78,145 -0.03(-0.60%)
Sep 11, 2006 5.615 5.658 5.610 5.658 64,428 +0.02(+0.43%)
Sep 08, 2006 5.572 5.644 5.572 5.634 28,057 +0.04(+0.77%)
Sep 07, 2006 5.605 5.615 5.567 5.591 93,940 -0.05(-0.85%)
Sep 06, 2006 5.654 5.654 5.610 5.639 81,886 -0.00(-0.09%)
Sep 05, 2006 5.630 5.644 5.610 5.644 49,464 +0.00(+0.09%)
Sep 01, 2006 5.634 5.678 5.634 5.639 46,138 +0.00(+0.09%)
Aug 31, 2006 5.721 5.726 5.630 5.634 59,024 -0.09(-1.60%)
Aug 30, 2006 5.649 5.731 5.610 5.726 165,227 +0.08(+1.36%)
Aug 29, 2006 5.639 5.654 5.610 5.649 66,922 +0.02(+0.34%)
Aug 28, 2006 5.596 5.649 5.596 5.630 102,045 +0.01(+0.17%)
Aug 25, 2006 5.625 5.634 5.596 5.620 103,292 +0.00(+0.09%)
Aug 24, 2006 5.601 5.615 5.586 5.615 109,527 +0.01(+0.26%)
Aug 23, 2006 5.567 5.601 5.562 5.601 81,054 +0.01(+0.17%)
Aug 22, 2006 5.562 5.601 5.548 5.591 95,395 +0.03(+0.52%)
Aug 21, 2006 5.553 5.567 5.533 5.562 97,057 +0.01(+0.26%)
Aug 18, 2006 5.519 5.572 5.519 5.548 109,943 +0.00(+0.09%)
Aug 17, 2006 5.553 5.567 5.485 5.543 129,272 -0.01(-0.17%)
Aug 16, 2006 5.514 5.562 5.509 5.553 56,322 +0.03(+0.61%)
Aug 15, 2006 5.504 5.572 5.504 5.519 88,328 +0.01(+0.17%)
Aug 14, 2006 5.504 5.528 5.466 5.509 133,220 -0.03(-0.52%)
Aug 11, 2006 5.548 5.562 5.524 5.538 150,263 -0.04(-0.69%)
Aug 10, 2006 5.577 5.586 5.557 5.577 78,145 +0.01(+0.17%)
Aug 09, 2006 5.577 5.601 5.557 5.567 72,741 -0.00(-0.09%)
Aug 08, 2006 5.581 5.596 5.548 5.572 157,745 +0.01(+0.17%)
Aug 07, 2006 5.557 5.601 5.553 5.562 134,260 -0.01(-0.26%)
Aug 04, 2006 5.567 5.605 5.557 5.577 174,163 +0.00(+0.09%)
Aug 03, 2006 5.557 5.581 5.553 5.572 67,961 +0.00(+0.09%)
Aug 02, 2006 5.533 5.596 5.533 5.567 130,103 +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.