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 29, 2011 5.793 5.799 5.767 5.772 106,851 -0.02(-0.27%)
Apr 28, 2011 5.762 5.799 5.756 5.788 177,882 +0.03(+0.46%)
Apr 27, 2011 5.799 5.809 5.762 5.762 79,523 -0.04(-0.73%)
Apr 26, 2011 5.767 5.809 5.756 5.804 109,711 +0.03(+0.55%)
Apr 25, 2011 5.767 5.783 5.756 5.772 106,071 -0.02(-0.37%)
Apr 21, 2011 5.751 5.799 5.746 5.793 159,684 +0.04(+0.69%)
Apr 20, 2011 5.820 5.820 5.740 5.754 126,925 -0.01(-0.23%)
Apr 19, 2011 5.725 5.772 5.719 5.767 94,370 +0.04(+0.74%)
Apr 18, 2011 5.756 5.767 5.714 5.725 92,677 -0.02(-0.37%)
Apr 15, 2011 5.725 5.753 5.725 5.746 50,548 +0.02(+0.28%)
Apr 14, 2011 5.714 5.735 5.688 5.730 56,174 +0.01(+0.09%)
Apr 13, 2011 5.740 5.751 5.725 5.725 80,647 +0.01(+0.09%)
Apr 12, 2011 5.677 5.719 5.677 5.719 100,798 +0.02(+0.28%)
Apr 11, 2011 5.714 5.719 5.698 5.704 65,563 -0.01(-0.18%)
Apr 08, 2011 5.704 5.719 5.693 5.714 94,358 +0.04(+0.65%)
Apr 07, 2011 5.704 5.704 5.672 5.677 79,375 -0.03(-0.55%)
Apr 06, 2011 5.735 5.744 5.683 5.709 144,839 -0.02(-0.36%)
Apr 05, 2011 5.730 5.730 5.719 5.729 96,289 -0.01(-0.19%)
Apr 04, 2011 5.740 5.761 5.725 5.740 99,861 +0.01(+0.09%)
Apr 01, 2011 5.719 5.803 5.646 5.735 197,402 -0.04(-0.64%)
Mar 31, 2011 5.730 5.772 5.704 5.772 175,965 +0.06(+1.10%)
Mar 30, 2011 5.725 5.725 5.683 5.709 161,601 +0.02(+0.37%)
Mar 29, 2011 5.719 5.719 5.674 5.688 91,034 -0.02(-0.37%)
Mar 28, 2011 5.751 5.751 5.693 5.709 218,866 -0.04(-0.63%)
Mar 25, 2011 5.740 5.756 5.719 5.745 98,722 +0.01(+0.17%)
Mar 24, 2011 5.714 5.745 5.698 5.735 106,615 +0.03(+0.46%)
Mar 23, 2011 5.677 5.719 5.677 5.709 157,397 +0.01(+0.18%)
Mar 22, 2011 5.677 5.714 5.677 5.698 121,933 +0.02(+0.37%)
Mar 21, 2011 5.677 5.698 5.656 5.677 178,050 +0.04(+0.75%)
Mar 18, 2011 5.651 5.672 5.630 5.635 268,329 -0.02(-0.28%)
Mar 17, 2011 5.672 5.672 5.630 5.651 155,599 +0.01(+0.19%)
Mar 16, 2011 5.620 5.662 5.620 5.641 166,776 +0.01(+0.09%)
Mar 15, 2011 5.646 5.683 5.630 5.635 246,152 -0.05(-0.83%)
Mar 14, 2011 5.761 5.777 5.677 5.683 185,101 -0.02(-0.37%)
Mar 11, 2011 5.709 5.756 5.704 5.704 153,688 -0.01(-0.09%)
Mar 10, 2011 5.709 5.740 5.704 5.709 141,552 +0.01(+0.09%)
Mar 09, 2011 5.719 5.740 5.704 5.704 139,939 -0.02(-0.27%)
Mar 08, 2011 5.745 5.745 5.714 5.719 127,716 -0.02(-0.36%)
Mar 07, 2011 5.771 5.771 5.704 5.740 201,775 +0.01(+0.09%)
Mar 04, 2011 5.740 5.766 5.724 5.735 97,670 -0.02(-0.36%)
Mar 03, 2011 5.771 5.787 5.745 5.756 162,971 +0.00(+0.00%)
Mar 02, 2011 5.777 5.777 5.740 5.756 123,454 -0.02(-0.29%)
Mar 01, 2011 5.751 5.777 5.745 5.772 105,059 +0.02(+0.38%)
Feb 28, 2011 5.782 5.782 5.730 5.751 303,152 +0.00(+0.00%)
Feb 25, 2011 5.740 5.761 5.719 5.751 100,997 +0.01(+0.18%)
Feb 24, 2011 5.719 5.761 5.698 5.740 189,170 +0.01(+0.18%)
Feb 23, 2011 5.709 5.735 5.688 5.730 180,138 +0.02(+0.37%)
Feb 22, 2011 5.662 5.714 5.651 5.709 174,025 +0.01(+0.09%)
Feb 18, 2011 5.677 5.704 5.657 5.704 104,095 +0.04(+0.64%)
Feb 17, 2011 5.667 5.698 5.662 5.667 123,589 -0.01(-0.18%)
Feb 16, 2011 5.657 5.719 5.657 5.678 138,084 -0.01(-0.09%)
Feb 15, 2011 5.667 5.688 5.646 5.683 98,611 +0.02(+0.28%)
Feb 14, 2011 5.646 5.683 5.620 5.667 172,856 +0.00(+0.00%)
Feb 11, 2011 5.646 5.677 5.630 5.667 184,592 +0.03(+0.46%)
Feb 10, 2011 5.636 5.672 5.610 5.641 279,015 -0.02(-0.37%)
Feb 09, 2011 5.625 5.672 5.625 5.662 248,753 +0.03(+0.46%)
Feb 08, 2011 5.688 5.714 5.553 5.636 556,762 -0.07(-1.18%)
Feb 07, 2011 5.765 5.781 5.672 5.703 332,525 -0.07(-1.26%)
Feb 04, 2011 5.745 5.796 5.739 5.776 125,027 +0.01(+0.18%)
Feb 03, 2011 5.796 5.796 5.750 5.765 96,125 -0.02(-0.36%)
Feb 02, 2011 5.796 5.822 5.781 5.786 104,503 -0.04(-0.71%)
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.