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 (%)
Jul 31, 2006 5.557 5.557 5.427 5.519 230,486 +0.01(+0.17%)
Jul 28, 2006 5.572 5.572 5.509 5.509 177,904 -0.03(-0.52%)
Jul 27, 2006 5.548 5.581 5.528 5.538 205,962 +0.00(+0.00%)
Jul 26, 2006 5.485 5.543 5.485 5.538 103,708 +0.03(+0.52%)
Jul 25, 2006 5.490 5.528 5.490 5.509 121,166 -0.03(-0.52%)
Jul 24, 2006 5.461 5.543 5.456 5.538 92,277 +0.09(+1.59%)
Jul 21, 2006 5.476 5.476 5.432 5.452 53,413 -0.02(-0.44%)
Jul 20, 2006 5.476 5.485 5.452 5.476 63,804 -0.01(-0.26%)
Jul 19, 2006 5.437 5.495 5.413 5.490 80,015 +0.06(+1.06%)
Jul 18, 2006 5.413 5.447 5.403 5.432 113,892 -0.03(-0.53%)
Jul 17, 2006 5.476 5.476 5.432 5.461 38,864 -0.02(-0.35%)
Jul 14, 2006 5.379 5.524 5.375 5.480 142,573 +0.05(+0.98%)
Jul 13, 2006 5.480 5.480 5.399 5.427 80,431 -0.08(-1.40%)
Jul 12, 2006 5.504 5.504 5.461 5.504 92,901 +0.04(+0.70%)
Jul 11, 2006 5.399 5.504 5.389 5.466 152,549 +0.08(+1.43%)
Jul 10, 2006 5.403 5.423 5.379 5.389 71,078 +0.00(+0.00%)
Jul 07, 2006 5.389 5.413 5.365 5.389 68,792 -0.03(-0.53%)
Jul 06, 2006 5.394 5.418 5.375 5.418 66,298 +0.01(+0.18%)
Jul 05, 2006 5.476 5.485 5.399 5.408 65,675 -0.07(-1.32%)
Jul 03, 2006 5.432 5.480 5.427 5.480 52,166 +0.05(+0.98%)
Jun 30, 2006 5.350 5.427 5.326 5.427 114,931 +0.09(+1.71%)
Jun 29, 2006 5.302 5.341 5.302 5.336 62,142 +0.04(+0.73%)
Jun 28, 2006 5.307 5.322 5.288 5.298 56,530 -0.01(-0.18%)
Jun 27, 2006 5.302 5.322 5.269 5.307 102,045 +0.00(+0.09%)
Jun 26, 2006 5.312 5.336 5.298 5.302 68,169 -0.03(-0.54%)
Jun 23, 2006 5.307 5.336 5.307 5.331 72,325 +0.00(+0.00%)
Jun 22, 2006 5.326 5.346 5.302 5.331 73,780 +0.00(+0.09%)
Jun 21, 2006 5.302 5.331 5.302 5.326 88,536 +0.02(+0.45%)
Jun 20, 2006 5.293 5.322 5.293 5.302 55,283 -0.02(-0.36%)
Jun 19, 2006 5.302 5.322 5.298 5.322 55,491 +0.01(+0.27%)
Jun 16, 2006 5.331 5.341 5.307 5.307 120,750 -0.00(-0.09%)
Jun 15, 2006 5.346 5.389 5.312 5.312 53,828 -0.06(-1.16%)
Jun 14, 2006 5.336 5.394 5.317 5.375 81,886 +0.03(+0.63%)
Jun 13, 2006 5.341 5.350 5.293 5.341 136,338 -0.02(-0.45%)
Jun 12, 2006 5.355 5.399 5.355 5.365 44,268 +0.00(+0.00%)
Jun 09, 2006 5.360 5.389 5.355 5.365 54,036 +0.00(+0.09%)
Jun 08, 2006 5.355 5.384 5.355 5.360 48,840 +0.00(+0.09%)
Jun 07, 2006 5.447 5.452 5.355 5.355 70,247 -0.06(-1.15%)
Jun 06, 2006 5.437 5.480 5.394 5.418 72,325 -0.03(-0.62%)
Jun 05, 2006 5.452 5.452 5.437 5.452 59,024 +0.00(+0.00%)
Jun 02, 2006 5.389 5.452 5.389 5.452 79,807 +0.05(+0.89%)
Jun 01, 2006 5.408 5.413 5.355 5.403 69,416 +0.00(+0.00%)
May 31, 2006 5.331 5.413 5.326 5.403 147,561 +0.08(+1.54%)
May 30, 2006 5.331 5.331 5.307 5.322 74,404 +0.00(+0.09%)
May 26, 2006 5.278 5.336 5.273 5.317 96,642 +0.00(+0.00%)
May 25, 2006 5.293 5.317 5.293 5.317 140,910 +0.01(+0.18%)
May 24, 2006 5.293 5.317 5.264 5.307 126,985 +0.01(+0.27%)
May 23, 2006 5.293 5.326 5.278 5.293 98,097 -0.01(-0.27%)
May 22, 2006 5.288 5.326 5.278 5.307 125,323 -0.03(-0.54%)
May 19, 2006 5.269 5.350 5.269 5.336 134,467 +0.04(+0.82%)
May 18, 2006 5.293 5.317 5.293 5.293 110,567 -0.05(-0.90%)
May 17, 2006 5.326 5.350 5.283 5.341 163,772 +0.00(+0.00%)
May 16, 2006 5.302 5.360 5.302 5.341 201,805 +0.00(+0.09%)
May 15, 2006 5.312 5.341 5.312 5.336 169,591 -0.03(-0.54%)
May 12, 2006 5.355 5.379 5.346 5.365 86,666 -0.04(-0.80%)
May 11, 2006 5.408 5.432 5.394 5.408 89,368 -0.01(-0.18%)
May 10, 2006 5.399 5.432 5.394 5.418 142,573 -0.00(-0.09%)
May 09, 2006 5.437 5.485 5.423 5.423 150,886 -0.04(-0.79%)
May 08, 2006 5.452 5.509 5.447 5.466 157,745 +0.00(+0.09%)
May 05, 2006 5.403 5.495 5.403 5.461 126,154 +0.01(+0.18%)
May 04, 2006 5.461 5.485 5.452 5.452 130,103 -0.01(-0.26%)
May 03, 2006 5.466 5.495 5.461 5.466 108,280 +0.00(+0.09%)
May 02, 2006 5.485 5.528 5.461 5.461 121,582 -0.03(-0.61%)
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.