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 (%)
Nov 28, 2008 4.547 4.638 4.277 4.619 42,493 +0.12(+2.67%)
Nov 26, 2008 4.374 4.682 4.210 4.499 107,719 +0.14(+3.31%)
Nov 25, 2008 4.258 4.427 4.114 4.354 143,699 +0.13(+3.19%)
Nov 24, 2008 3.945 4.326 3.945 4.220 169,292 +0.39(+10.31%)
Nov 21, 2008 4.186 4.326 3.825 3.825 190,996 -0.36(-8.62%)
Nov 20, 2008 4.282 4.282 3.974 4.186 196,591 -0.11(-2.58%)
Nov 19, 2008 4.619 4.619 4.297 4.297 115,846 -0.41(-8.78%)
Nov 18, 2008 4.763 4.763 4.571 4.711 140,145 -0.05(-1.11%)
Nov 17, 2008 4.831 4.831 4.715 4.763 78,425 -0.05(-1.00%)
Nov 14, 2008 4.807 4.816 4.716 4.812 0 +0.00(+0.10%)
Nov 13, 2008 4.836 4.884 4.715 4.807 69,734 -0.03(-0.60%)
Nov 12, 2008 4.980 4.985 4.715 4.836 85,959 -0.17(-3.37%)
Nov 11, 2008 4.836 5.004 4.763 5.004 90,398 +0.15(+3.17%)
Nov 10, 2008 4.735 4.855 4.715 4.850 102,372 +0.04(+0.80%)
Nov 07, 2008 5.004 5.004 4.739 4.812 0 +0.00(+0.00%)
Nov 06, 2008 4.860 4.999 4.571 4.812 150,506 +0.00(+0.00%)
Nov 05, 2008 4.725 4.994 4.725 4.812 104,242 +0.09(+1.83%)
Nov 04, 2008 4.797 4.807 4.725 4.725 80,684 -0.10(-2.09%)
Nov 03, 2008 4.763 4.836 4.739 4.826 113,690 +0.09(+1.93%)
Oct 31, 2008 4.807 4.807 4.696 4.735 0 +0.01(+0.20%)
Oct 30, 2008 4.739 4.763 4.571 4.725 66,733 -0.03(-0.61%)
Oct 29, 2008 4.561 4.754 4.561 4.754 60,099 +0.22(+4.77%)
Oct 28, 2008 4.619 4.658 4.499 4.537 116,388 -0.05(-1.05%)
Oct 27, 2008 4.691 4.691 4.523 4.585 54,842 -0.11(-2.26%)
Oct 24, 2008 4.499 4.850 4.494 4.691 0 +0.08(+1.67%)
Oct 23, 2008 4.475 4.643 4.427 4.614 128,455 +0.14(+3.12%)
Oct 22, 2008 4.508 4.508 4.403 4.475 71,631 -0.10(-2.11%)
Oct 21, 2008 4.523 4.595 4.470 4.571 100,788 +0.05(+1.06%)
Oct 20, 2008 4.273 4.624 4.273 4.523 143,107 +0.27(+6.46%)
Oct 17, 2008 4.282 4.359 4.085 4.249 0 -0.08(-1.89%)
Oct 16, 2008 4.258 4.335 4.051 4.330 107,206 +0.08(+1.93%)
Oct 15, 2008 4.162 4.475 4.128 4.249 166,850 -0.13(-2.97%)
Oct 14, 2008 4.330 4.688 4.210 4.379 186,681 +0.26(+6.31%)
Oct 13, 2008 3.383 4.157 3.368 4.119 214,500 +0.85(+25.88%)
Oct 10, 2008 3.128 3.320 2.406 3.272 0 -0.36(-9.93%)
Oct 09, 2008 4.090 4.229 3.580 3.633 167,579 -0.43(-10.65%)
Oct 08, 2008 4.287 4.330 3.921 4.066 431,866 -0.33(-7.61%)
Oct 07, 2008 4.528 4.711 4.330 4.401 166,848 -0.17(-3.63%)
Oct 06, 2008 4.475 4.619 4.427 4.566 239,932 -0.25(-5.10%)
Oct 03, 2008 4.932 4.932 4.812 4.812 0 -0.15(-3.01%)
Oct 02, 2008 4.917 4.961 4.735 4.961 91,720 +0.02(+0.44%)
Oct 01, 2008 4.787 4.939 4.677 4.939 93,975 +0.15(+3.06%)
Sep 30, 2008 4.624 4.884 4.475 4.792 156,192 +0.26(+5.84%)
Sep 29, 2008 4.937 4.938 3.974 4.528 97,452 -0.31(-6.46%)
Sep 26, 2008 4.720 5.018 4.672 4.840 0 +0.03(+0.60%)
Sep 25, 2008 4.874 4.874 4.750 4.812 119,911 -0.01(-0.20%)
Sep 24, 2008 4.884 4.884 4.739 4.821 106,892 +0.04(+0.91%)
Sep 23, 2008 5.014 5.014 4.778 4.778 66,849 -0.16(-3.22%)
Sep 22, 2008 5.095 5.144 4.807 4.937 99,231 +0.03(+0.69%)
Sep 19, 2008 4.715 5.148 4.273 4.903 0 +0.43(+9.57%)
Sep 18, 2008 4.672 4.672 4.249 4.475 478,406 -0.24(-5.00%)
Sep 17, 2008 5.071 5.071 4.619 4.711 269,002 -0.38(-7.38%)
Sep 16, 2008 5.346 5.346 5.023 5.086 168,018 -0.26(-4.95%)
Sep 15, 2008 5.293 5.413 5.245 5.350 119,090 +0.00(+0.09%)
Sep 12, 2008 5.293 5.346 5.254 5.346 0 +0.08(+1.46%)
Sep 11, 2008 5.331 5.346 5.216 5.269 79,300 -0.10(-1.79%)
Sep 10, 2008 5.403 5.403 5.302 5.365 97,606 +0.00(+0.00%)
Sep 09, 2008 5.567 5.567 5.331 5.365 284,485 -0.01(-0.18%)
Sep 08, 2008 5.384 5.389 5.254 5.375 115,282 +0.07(+1.27%)
Sep 05, 2008 5.283 5.346 5.230 5.307 0 +0.02(+0.46%)
Sep 04, 2008 5.375 5.375 5.216 5.283 76,989 -0.06(-1.08%)
Sep 03, 2008 5.269 5.350 5.269 5.341 128,995 +0.08(+1.56%)
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.