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 (%)
Dec 31, 2012 7.366 7.419 7.193 7.294 97,006 -0.04(-0.49%)
Dec 28, 2012 7.312 7.348 7.229 7.330 44,155 +0.01(+0.08%)
Dec 27, 2012 7.425 7.425 7.312 7.324 66,652 -0.10(-1.36%)
Dec 26, 2012 7.425 7.449 7.342 7.425 57,751 +0.01(+0.16%)
Dec 24, 2012 7.324 7.413 7.306 7.413 60,300 +0.05(+0.73%)
Dec 21, 2012 7.277 7.384 7.265 7.360 60,046 +0.04(+0.49%)
Dec 20, 2012 7.300 7.360 7.235 7.324 88,946 +0.03(+0.41%)
Dec 19, 2012 7.229 7.312 7.229 7.294 67,540 +0.05(+0.65%)
Dec 18, 2012 7.247 7.318 7.199 7.247 75,426 +0.00(+0.00%)
Dec 17, 2012 7.259 7.277 7.211 7.247 70,784 -0.01(-0.08%)
Dec 14, 2012 7.324 7.342 7.253 7.253 87,769 -0.07(-0.97%)
Dec 13, 2012 7.253 7.336 7.200 7.324 115,444 +0.07(+0.98%)
Dec 12, 2012 7.342 7.342 7.188 7.253 91,792 -0.07(-0.97%)
Dec 11, 2012 7.283 7.365 7.247 7.324 91,685 +0.05(+0.73%)
Dec 10, 2012 7.253 7.277 7.236 7.271 65,496 +0.03(+0.41%)
Dec 07, 2012 7.312 7.324 7.224 7.241 80,747 -0.04(-0.57%)
Dec 06, 2012 7.354 7.357 7.259 7.283 80,911 -0.10(-1.36%)
Dec 05, 2012 7.389 7.436 7.324 7.383 63,007 -0.01(-0.08%)
Dec 04, 2012 7.419 7.454 7.354 7.389 76,558 -0.09(-1.18%)
Nov 30, 2012 7.507 7.513 7.442 7.478 101,026 -0.01(-0.16%)
Nov 29, 2012 7.460 7.495 7.460 7.490 76,186 +0.04(+0.48%)
Nov 28, 2012 7.513 7.513 7.442 7.454 93,158 -0.06(-0.79%)
Nov 27, 2012 7.407 7.519 7.401 7.513 158,877 +0.08(+1.03%)
Nov 26, 2012 7.460 7.507 7.413 7.436 112,681 +0.01(+0.08%)
Nov 23, 2012 7.448 7.472 7.360 7.430 50,367 +0.02(+0.24%)
Nov 21, 2012 7.348 7.436 7.336 7.413 80,772 +0.08(+1.05%)
Nov 20, 2012 7.301 7.371 7.271 7.336 93,602 +0.05(+0.65%)
Nov 19, 2012 7.271 7.425 7.236 7.289 100,337 +0.02(+0.24%)
Nov 16, 2012 6.887 7.318 6.887 7.271 157,715 +0.38(+5.57%)
Nov 15, 2012 7.064 7.064 6.798 6.887 309,991 -0.21(-3.00%)
Nov 14, 2012 7.312 7.324 7.088 7.100 192,444 -0.22(-3.06%)
Nov 13, 2012 7.389 7.389 7.312 7.324 82,580 -0.06(-0.88%)
Nov 12, 2012 7.360 7.442 7.342 7.389 98,957 +0.04(+0.48%)
Nov 09, 2012 7.413 7.413 7.354 7.354 49,302 -0.09(-1.18%)
Nov 08, 2012 7.430 7.448 7.418 7.442 30,582 +0.02(+0.24%)
Nov 07, 2012 7.413 7.483 7.395 7.424 71,867 +0.01(+0.16%)
Nov 06, 2012 7.401 7.442 7.401 7.413 77,058 +0.00(+0.00%)
Nov 05, 2012 7.413 7.431 7.407 7.413 77,198 -0.02(-0.24%)
Nov 02, 2012 7.454 7.471 7.424 7.430 91,412 -0.05(-0.71%)
Nov 01, 2012 7.430 7.483 7.407 7.483 46,314 +0.08(+1.11%)
Oct 31, 2012 7.471 7.483 7.372 7.401 76,079 -0.08(-1.10%)
Oct 26, 2012 7.471 7.483 7.483 7.483 68,951 +0.02(+0.24%)
Oct 25, 2012 7.436 7.477 7.413 7.465 111,188 +0.00(+0.01%)
Oct 24, 2012 7.454 7.471 7.395 7.465 61,193 +0.01(+0.15%)
Oct 23, 2012 7.454 7.454 7.424 7.454 59,241 +0.04(+0.56%)
Oct 19, 2012 7.395 7.429 7.395 7.413 45,976 -0.00(-0.00%)
Oct 18, 2012 7.407 7.489 7.396 7.413 90,731 -0.01(-0.16%)
Oct 17, 2012 7.401 7.424 7.389 7.424 32,545 -0.00(-0.00%)
Oct 16, 2012 7.354 7.465 7.348 7.424 81,995 +0.06(+0.80%)
Oct 15, 2012 7.401 7.426 7.354 7.366 90,353 -0.05(-0.63%)
Oct 12, 2012 7.389 7.418 7.389 7.413 48,916 +0.02(+0.24%)
Oct 11, 2012 7.436 7.442 7.395 7.395 48,531 -0.05(-0.63%)
Oct 10, 2012 7.430 7.442 7.407 7.442 80,915 +0.00(+0.00%)
Oct 09, 2012 7.424 7.442 7.401 7.442 62,470 +0.00(+0.00%)
Oct 08, 2012 7.413 7.448 7.411 7.442 55,277 +0.02(+0.32%)
Oct 05, 2012 7.413 7.419 7.389 7.419 26,325 +0.01(+0.16%)
Oct 04, 2012 7.384 7.419 7.373 7.407 54,929 +0.02(+0.24%)
Oct 03, 2012 7.419 7.419 7.360 7.389 59,163 -0.02(-0.32%)
Oct 02, 2012 7.419 7.419 7.378 7.413 57,728 +0.00(+0.00%)
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.