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 (%)
Apr 30, 2009 5.452 5.507 5.370 5.437 135,833 +0.02(+0.44%)
Apr 29, 2009 5.567 5.630 5.384 5.413 293,944 -0.12(-2.09%)
Apr 28, 2009 5.495 5.533 5.461 5.528 166,312 +0.03(+0.61%)
Apr 27, 2009 5.471 5.533 5.456 5.495 162,880 +0.03(+0.62%)
Apr 24, 2009 5.399 5.480 5.350 5.461 159,856 +0.04(+0.71%)
Apr 23, 2009 5.423 5.423 5.389 5.423 101,150 +0.03(+0.62%)
Apr 22, 2009 5.413 5.471 5.346 5.389 75,551 -0.02(-0.44%)
Apr 21, 2009 5.384 5.471 5.365 5.413 124,437 +0.02(+0.45%)
Apr 20, 2009 5.413 5.533 5.370 5.389 186,442 -0.03(-0.53%)
Apr 17, 2009 5.360 5.418 5.320 5.418 121,249 +0.03(+0.63%)
Apr 16, 2009 5.389 5.413 5.302 5.384 158,940 +0.05(+0.90%)
Apr 15, 2009 5.360 5.399 5.293 5.336 129,465 -0.02(-0.45%)
Apr 14, 2009 5.288 5.387 5.288 5.360 122,750 +0.08(+1.46%)
Apr 13, 2009 5.283 5.320 5.249 5.283 103,305 +0.03(+0.64%)
Apr 09, 2009 5.148 5.254 5.144 5.249 149,720 +0.13(+2.63%)
Apr 08, 2009 5.379 5.379 5.057 5.115 226,485 -0.21(-3.89%)
Apr 07, 2009 5.302 5.370 5.301 5.322 55,152 -0.03(-0.54%)
Apr 06, 2009 5.399 5.413 5.302 5.350 79,543 -0.04(-0.71%)
Apr 03, 2009 5.389 5.403 5.341 5.389 108,264 +0.00(+0.00%)
Apr 02, 2009 5.456 5.485 5.375 5.389 83,929 -0.03(-0.53%)
Apr 01, 2009 5.437 5.461 5.370 5.418 77,247 -0.03(-0.53%)
Mar 31, 2009 5.408 5.447 5.370 5.447 124,739 +0.08(+1.52%)
Mar 30, 2009 5.360 5.370 5.302 5.365 80,903 -0.03(-0.54%)
Mar 26, 2009 5.331 5.413 5.312 5.394 118,660 +0.06(+1.17%)
Mar 25, 2009 5.293 5.402 5.264 5.331 144,254 +0.02(+0.45%)
Mar 24, 2009 5.187 5.311 5.163 5.307 102,740 +0.01(+0.18%)
Mar 23, 2009 5.201 5.298 5.192 5.298 138,194 -0.00(-0.09%)
Mar 20, 2009 5.302 5.302 5.269 5.302 74,612 +0.01(+0.18%)
Mar 19, 2009 5.269 5.348 5.245 5.293 95,850 +0.09(+1.76%)
Mar 18, 2009 5.278 5.331 5.196 5.201 93,190 -0.02(-0.46%)
Mar 17, 2009 5.293 5.293 5.124 5.225 80,830 -0.11(-1.99%)
Mar 16, 2009 5.418 5.418 5.283 5.331 100,719 -0.01(-0.18%)
Mar 13, 2009 5.196 5.474 5.168 5.341 0 +0.19(+3.74%)
Mar 12, 2009 4.749 5.195 4.735 5.148 977,903 +0.24(+4.80%)
Mar 11, 2009 4.812 4.917 4.648 4.913 388,942 +0.10(+2.10%)
Mar 10, 2009 4.903 4.932 4.403 4.812 640,659 -0.09(-1.86%)
Mar 09, 2009 5.172 5.243 4.903 4.903 627,006 -0.31(-5.91%)
Mar 06, 2009 5.221 5.283 5.043 5.211 0 +0.06(+1.12%)
Mar 05, 2009 5.110 5.235 5.110 5.153 314,463 -0.07(-1.29%)
Mar 04, 2009 5.052 5.379 4.975 5.221 728,258 +0.08(+1.53%)
Mar 02, 2009 5.456 5.581 5.081 5.142 962,359 -0.28(-5.10%)
Feb 27, 2009 5.177 5.467 5.177 5.418 0 +0.00(+0.09%)
Feb 26, 2009 5.553 5.553 5.379 5.413 123,991 -0.06(-1.14%)
Feb 25, 2009 5.461 5.500 5.423 5.476 130,543 -0.02(-0.44%)
Feb 24, 2009 5.283 5.500 5.283 5.500 334,270 +0.22(+4.19%)
Feb 23, 2009 5.221 5.288 5.043 5.278 167,922 +0.02(+0.37%)
Feb 20, 2009 5.581 5.596 5.091 5.259 0 -0.27(-4.87%)
Feb 19, 2009 5.605 5.605 5.486 5.528 151,460 +0.01(+0.17%)
Feb 18, 2009 5.413 5.557 5.403 5.519 129,068 +0.09(+1.59%)
Feb 17, 2009 5.581 5.581 5.336 5.432 154,320 -0.20(-3.50%)
Feb 13, 2009 5.658 5.673 5.413 5.630 0 +0.00(+0.00%)
Feb 12, 2009 5.812 5.812 5.591 5.630 190,786 -0.19(-3.31%)
Feb 11, 2009 5.649 5.957 5.543 5.822 489,550 +0.32(+5.86%)
Feb 10, 2009 5.577 5.644 5.413 5.500 206,930 +0.01(+0.26%)
Feb 09, 2009 5.399 5.533 5.394 5.485 158,958 +0.10(+1.79%)
Feb 06, 2009 5.524 5.625 5.346 5.389 0 -0.15(-2.78%)
Feb 05, 2009 5.480 5.634 5.461 5.543 107,389 +0.04(+0.70%)
Feb 04, 2009 5.317 5.577 5.317 5.504 105,184 +0.22(+4.19%)
Feb 03, 2009 5.245 5.365 5.172 5.283 195,165 -0.07(-1.26%)
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.