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 26, 2010 6.239 6.239 6.093 6.108 202,950 -0.10(-1.57%)
Feb 25, 2010 6.200 6.224 6.130 6.205 89,948 +0.00(+0.08%)
Feb 24, 2010 6.205 6.229 6.142 6.200 120,480 +0.00(+0.08%)
Feb 23, 2010 6.059 6.205 6.059 6.195 112,762 +0.06(+0.95%)
Feb 22, 2010 6.176 6.205 6.074 6.137 90,250 -0.04(-0.63%)
Feb 19, 2010 6.190 6.205 6.117 6.176 104,769 -0.02(-0.39%)
Feb 18, 2010 6.215 6.224 6.098 6.200 127,943 +0.00(+0.00%)
Feb 17, 2010 6.224 6.224 6.117 6.200 166,092 -0.02(-0.39%)
Feb 16, 2010 6.156 6.224 6.127 6.224 94,254 +0.11(+1.75%)
Feb 12, 2010 5.996 6.117 6.117 6.117 201,574 +0.11(+1.86%)
Feb 11, 2010 6.035 6.035 5.957 6.005 87,478 -0.02(-0.32%)
Feb 10, 2010 6.015 6.117 5.991 6.025 227,395 +0.01(+0.24%)
Feb 09, 2010 5.870 6.039 5.870 6.010 109,678 +0.17(+2.90%)
Feb 08, 2010 5.904 5.952 5.831 5.841 135,388 -0.02(-0.33%)
Feb 05, 2010 5.880 5.880 5.812 5.860 147,305 -0.04(-0.66%)
Feb 04, 2010 6.044 6.069 5.885 5.899 141,222 -0.18(-2.95%)
Feb 03, 2010 6.107 6.122 6.030 6.078 113,154 -0.07(-1.10%)
Feb 02, 2010 6.093 6.156 6.073 6.146 97,658 +0.03(+0.47%)
Feb 01, 2010 6.083 6.170 6.083 6.117 127,707 +0.02(+0.40%)
Jan 29, 2010 6.127 6.330 6.054 6.093 229,401 +0.00(+0.08%)
Jan 28, 2010 6.122 6.165 6.083 6.088 101,594 -0.03(-0.55%)
Jan 27, 2010 6.160 6.160 6.098 6.122 131,075 -0.03(-0.47%)
Jan 26, 2010 6.049 6.170 6.030 6.151 295,160 +0.08(+1.27%)
Jan 25, 2010 6.078 6.156 6.025 6.073 160,662 -0.04(-0.69%)
Jan 22, 2010 6.030 6.117 6.020 6.116 180,496 +0.09(+1.50%)
Jan 21, 2010 6.010 6.044 5.941 6.025 139,333 +0.05(+0.81%)
Jan 20, 2010 5.918 5.977 5.885 5.977 187,928 +0.10(+1.67%)
Jan 19, 2010 5.870 5.952 5.865 5.878 120,958 -0.00(-0.06%)
Jan 15, 2010 5.860 5.882 5.882 5.882 81,209 +0.02(+0.37%)
Jan 14, 2010 5.875 5.909 5.846 5.860 123,467 -0.04(-0.66%)
Jan 13, 2010 5.880 5.904 5.860 5.899 197,618 +0.03(+0.52%)
Jan 12, 2010 5.889 5.904 5.841 5.868 133,977 +0.01(+0.24%)
Jan 11, 2010 5.803 5.860 5.803 5.854 137,128 +0.06(+1.05%)
Jan 08, 2010 5.808 5.822 5.788 5.793 212,415 -0.00(-0.08%)
Jan 07, 2010 5.832 5.832 5.788 5.798 126,262 -0.01(-0.21%)
Jan 06, 2010 5.793 5.822 5.788 5.810 146,497 +0.01(+0.21%)
Jan 05, 2010 5.827 5.827 5.774 5.798 146,869 -0.01(-0.25%)
Jan 04, 2010 5.904 5.918 5.808 5.812 152,655 -0.10(-1.71%)
Dec 31, 2009 5.918 5.913 5.913 5.913 114,931 +0.03(+0.57%)
Dec 30, 2009 5.798 5.909 5.783 5.880 133,576 +0.03(+0.49%)
Dec 29, 2009 5.865 5.865 5.783 5.851 160,791 +0.02(+0.41%)
Dec 28, 2009 5.875 5.918 5.827 5.827 97,841 -0.05(-0.82%)
Dec 24, 2009 5.865 5.885 5.846 5.875 53,437 -0.01(-0.16%)
Dec 23, 2009 5.885 5.909 5.846 5.885 77,835 +0.00(+0.08%)
Dec 22, 2009 5.942 5.942 5.860 5.880 130,546 -0.04(-0.65%)
Dec 21, 2009 5.942 5.947 5.870 5.918 78,664 -0.01(-0.24%)
Dec 18, 2009 5.942 5.947 5.899 5.933 69,345 -0.06(-0.96%)
Dec 17, 2009 5.928 6.014 5.928 5.990 112,098 +0.09(+1.47%)
Dec 16, 2009 5.933 5.957 5.875 5.904 133,644 -0.02(-0.33%)
Dec 15, 2009 5.937 5.947 5.899 5.923 79,645 +0.00(+0.08%)
Dec 14, 2009 5.957 6.010 5.860 5.918 153,702 -0.06(-0.97%)
Dec 11, 2009 5.966 5.981 5.894 5.976 146,370 -0.03(-0.53%)
Dec 10, 2009 6.005 6.014 5.986 6.008 108,798 +0.00(+0.05%)
Dec 09, 2009 5.986 6.014 5.962 6.005 141,166 -0.01(-0.16%)
Dec 08, 2009 5.937 6.014 5.904 6.014 89,802 +0.06(+1.05%)
Dec 07, 2009 5.937 5.957 5.901 5.952 132,250 +0.03(+0.49%)
Dec 04, 2009 5.990 5.990 5.870 5.923 162,489 -0.07(-1.13%)
Dec 03, 2009 5.990 6.005 5.875 5.990 150,705 +0.00(+0.08%)
Dec 02, 2009 5.928 5.986 5.870 5.986 139,119 +0.08(+1.30%)
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.