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 (%)
Feb 29, 2008 5.403 5.408 5.298 5.302 118,672 -0.10(-1.78%)
Feb 28, 2008 5.418 5.437 5.375 5.399 66,090 -0.01(-0.27%)
Feb 27, 2008 5.399 5.423 5.375 5.413 170,630 -0.02(-0.44%)
Feb 26, 2008 5.365 5.504 5.341 5.437 272,192 +0.07(+1.25%)
Feb 25, 2008 5.302 5.370 5.298 5.370 158,784 +0.05(+1.00%)
Feb 22, 2008 5.211 5.327 5.211 5.317 200,452 +0.10(+1.84%)
Feb 21, 2008 5.187 5.240 5.177 5.221 149,639 -0.01(-0.28%)
Feb 20, 2008 5.283 5.283 5.194 5.235 158,784 -0.02(-0.37%)
Feb 19, 2008 5.254 5.298 5.230 5.254 152,341 +0.05(+1.02%)
Feb 18, 2008 5.100 5.221 5.057 5.201 0 +0.00(+0.00%)
Feb 15, 2008 5.100 5.221 5.057 5.201 158,108 +0.05(+1.03%)
Feb 14, 2008 5.336 5.341 5.057 5.148 238,030 -0.19(-3.60%)
Feb 13, 2008 5.442 5.471 5.331 5.341 124,284 -0.13(-2.29%)
Feb 12, 2008 5.432 5.485 5.417 5.466 231,214 +0.05(+0.89%)
Feb 11, 2008 5.331 5.427 5.312 5.418 171,462 +0.11(+1.99%)
Feb 08, 2008 5.293 5.365 5.293 5.312 447,886 -0.01(-0.18%)
Feb 07, 2008 5.360 5.408 5.312 5.322 159,087 -0.03(-0.54%)
Feb 06, 2008 5.413 5.418 5.341 5.350 337,433 -0.04(-0.71%)
Feb 05, 2008 5.447 5.456 5.379 5.389 162,519 -0.06(-1.06%)
Feb 04, 2008 5.519 5.519 5.360 5.447 337,738 -0.04(-0.70%)
Feb 01, 2008 5.365 5.533 5.350 5.485 481,548 +0.13(+2.43%)
Jan 31, 2008 5.360 5.370 5.283 5.355 224,189 -0.01(-0.18%)
Jan 30, 2008 5.389 5.389 5.293 5.365 329,207 -0.05(-0.89%)
Jan 29, 2008 5.365 5.485 5.317 5.413 591,076 +0.05(+0.90%)
Jan 28, 2008 5.288 5.365 5.240 5.365 253,331 +0.08(+1.46%)
Jan 25, 2008 5.581 5.601 5.235 5.288 467,360 -0.00(-0.09%)
Jan 24, 2008 5.206 5.293 5.206 5.293 208,664 +0.09(+1.76%)
Jan 23, 2008 5.158 5.245 5.158 5.201 194,323 +0.03(+0.65%)
Jan 22, 2008 5.129 5.177 5.100 5.168 209,418 +0.01(+0.19%)
Jan 21, 2008 5.192 5.221 5.086 5.158 0 +0.00(+0.00%)
Jan 18, 2008 5.192 5.221 5.086 5.158 152,965 +0.00(+0.09%)
Jan 17, 2008 5.187 5.201 5.144 5.153 186,841 -0.01(-0.16%)
Jan 16, 2008 5.211 5.245 5.148 5.161 253,400 -0.08(-1.59%)
Jan 15, 2008 5.206 5.245 5.163 5.245 210,950 +0.03(+0.55%)
Jan 14, 2008 5.172 5.216 5.153 5.216 235,266 +0.03(+0.65%)
Jan 11, 2008 5.182 5.187 5.144 5.182 257,920 +0.02(+0.47%)
Jan 10, 2008 5.177 5.177 5.115 5.158 264,155 -0.01(-0.28%)
Jan 09, 2008 5.158 5.177 5.129 5.172 411,613 +0.01(+0.28%)
Jan 08, 2008 5.172 5.192 5.134 5.158 280,574 +0.01(+0.19%)
Jan 07, 2008 5.158 5.168 5.091 5.148 178,112 +0.00(+0.09%)
Jan 04, 2008 5.148 5.230 5.100 5.144 632,851 +0.00(+0.09%)
Jan 03, 2008 5.018 5.206 5.018 5.139 434,994 +0.12(+2.30%)
Jan 02, 2008 4.980 5.023 4.932 5.023 151,316 +0.06(+1.16%)
Jan 01, 2008 4.889 4.994 4.836 4.966 0 +0.00(+0.00%)
Dec 31, 2007 4.889 4.994 4.836 4.966 272,261 +0.08(+1.57%)
Dec 28, 2007 4.845 4.889 4.836 4.889 233,433 +0.03(+0.69%)
Dec 27, 2007 4.884 4.932 4.778 4.855 115,970 -0.04(-0.88%)
Dec 26, 2007 4.922 4.932 4.821 4.898 244,783 -0.02(-0.39%)
Dec 24, 2007 4.860 4.932 4.860 4.917 134,675 +0.07(+1.39%)
Dec 21, 2007 4.913 4.913 4.802 4.850 246,115 -0.07(-1.37%)
Dec 20, 2007 4.908 4.932 4.849 4.917 201,390 -0.02(-0.39%)
Dec 19, 2007 4.893 4.937 4.807 4.937 181,853 +0.07(+1.48%)
Dec 18, 2007 4.913 4.956 4.864 4.864 142,573 -0.04(-0.79%)
Dec 17, 2007 4.975 4.975 4.860 4.903 181,645 -0.05(-1.07%)
Dec 14, 2007 5.014 5.014 4.932 4.956 144,028 -0.07(-1.34%)
Dec 13, 2007 4.980 5.047 4.961 5.023 121,582 -0.00(-0.10%)
Dec 12, 2007 5.004 5.052 4.956 5.028 128,025 +0.01(+0.29%)
Dec 11, 2007 4.990 5.038 4.980 5.014 117,009 +0.07(+1.36%)
Dec 10, 2007 5.018 5.062 4.913 4.946 130,934 -0.09(-1.72%)
Dec 07, 2007 5.086 5.086 4.985 5.033 121,582 -0.04(-0.85%)
Dec 06, 2007 5.129 5.129 5.038 5.076 146,106 -0.05(-0.94%)
Dec 05, 2007 5.086 5.134 5.057 5.124 219,055 +0.05(+0.95%)
Dec 04, 2007 4.985 5.076 4.985 5.076 149,641 +0.00(+0.00%)
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.