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 29, 2013 6.459 6.491 6.446 6.453 50,072 -0.03(-0.39%)
Nov 27, 2013 6.459 6.485 6.415 6.478 167,317 +0.01(+0.20%)
Nov 26, 2013 6.466 6.466 6.446 6.466 79,610 +0.01(+0.10%)
Nov 25, 2013 6.459 6.516 6.446 6.459 143,041 -0.02(-0.29%)
Nov 22, 2013 6.459 6.504 6.459 6.478 93,960 +0.01(+0.10%)
Nov 21, 2013 6.478 6.495 6.446 6.472 133,293 +0.01(+0.20%)
Nov 20, 2013 6.472 6.510 6.459 6.459 197,072 -0.05(-0.78%)
Nov 19, 2013 6.491 6.510 6.491 6.510 97,148 +0.00(+0.00%)
Nov 18, 2013 6.472 6.515 6.472 6.510 89,627 +0.02(+0.29%)
Nov 15, 2013 6.453 6.497 6.453 6.491 52,597 +0.02(+0.29%)
Nov 14, 2013 6.472 6.497 6.459 6.472 106,762 -0.03(-0.49%)
Nov 13, 2013 6.485 6.516 6.472 6.504 104,835 +0.02(+0.27%)
Nov 12, 2013 6.497 6.497 6.472 6.486 106,802 +0.01(+0.12%)
Nov 11, 2013 6.485 6.503 6.472 6.479 60,716 +0.01(+0.11%)
Nov 08, 2013 6.516 6.523 6.454 6.471 78,478 -0.05(-0.78%)
Nov 07, 2013 6.516 6.535 6.516 6.523 58,295 -0.01(-0.19%)
Nov 06, 2013 6.504 6.548 6.504 6.535 120,448 +0.01(+0.10%)
Nov 05, 2013 6.478 6.529 6.478 6.529 87,169 +0.01(+0.19%)
Nov 04, 2013 6.529 6.561 6.510 6.516 128,427 +0.01(+0.10%)
Nov 01, 2013 6.510 6.523 6.505 6.510 89,115 -0.01(-0.19%)
Oct 31, 2013 6.516 6.523 6.510 6.523 133,918 +0.01(+0.10%)
Oct 30, 2013 6.459 6.516 6.459 6.516 162,656 +0.04(+0.68%)
Oct 29, 2013 6.485 6.491 6.447 6.472 138,792 -0.01(-0.19%)
Oct 28, 2013 6.497 6.528 6.485 6.485 106,365 -0.01(-0.19%)
Oct 25, 2013 6.491 6.535 6.491 6.497 73,502 -0.03(-0.39%)
Oct 24, 2013 6.535 6.548 6.516 6.523 66,570 -0.01(-0.10%)
Oct 23, 2013 6.523 6.553 6.478 6.529 119,292 +0.01(+0.19%)
Oct 22, 2013 6.466 6.529 6.466 6.516 78,848 +0.04(+0.59%)
Oct 21, 2013 6.523 6.536 6.466 6.478 107,424 -0.04(-0.58%)
Oct 18, 2013 6.478 6.534 6.454 6.516 112,278 +0.00(+0.00%)
Oct 17, 2013 6.346 6.529 6.339 6.516 301,199 +0.16(+2.59%)
Oct 16, 2013 6.358 6.364 6.339 6.352 108,857 -0.03(-0.52%)
Oct 15, 2013 6.384 6.390 6.371 6.385 77,161 +0.00(+0.03%)
Oct 14, 2013 6.371 6.403 6.339 6.384 81,909 -0.02(-0.30%)
Oct 11, 2013 6.358 6.403 6.352 6.403 113,385 +0.02(+0.30%)
Oct 10, 2013 6.390 6.403 6.308 6.384 105,345 +0.01(+0.20%)
Oct 09, 2013 6.340 6.377 6.340 6.371 81,288 +0.01(+0.15%)
Oct 08, 2013 6.358 6.377 6.333 6.362 104,904 -0.03(-0.44%)
Oct 07, 2013 6.365 6.421 6.264 6.390 200,260 -0.03(-0.39%)
Oct 04, 2013 6.409 6.434 6.377 6.415 213,619 -0.03(-0.39%)
Oct 03, 2013 6.478 6.484 6.434 6.440 109,889 -0.07(-1.06%)
Oct 02, 2013 6.471 6.509 6.471 6.509 114,987 +0.01(+0.10%)
Oct 01, 2013 6.509 6.534 6.465 6.503 104,936 -0.05(-0.77%)
Sep 30, 2013 6.528 6.553 6.465 6.553 148,769 +0.05(+0.77%)
Sep 27, 2013 6.478 6.522 6.478 6.503 47,271 +0.00(+0.00%)
Sep 26, 2013 6.484 6.515 6.484 6.503 90,771 -0.03(-0.38%)
Sep 25, 2013 6.503 6.528 6.465 6.528 96,799 +0.06(+0.97%)
Sep 24, 2013 6.371 6.465 6.365 6.465 146,342 +0.06(+0.88%)
Sep 23, 2013 6.383 6.421 6.383 6.409 76,995 -0.01(-0.10%)
Sep 20, 2013 6.371 6.421 6.371 6.415 116,883 -0.01(-0.16%)
Sep 19, 2013 6.427 6.453 6.402 6.425 131,749 -0.01(-0.14%)
Sep 18, 2013 6.327 6.440 6.327 6.434 186,008 +0.07(+1.17%)
Sep 17, 2013 6.333 6.390 6.333 6.359 75,933 +0.01(+0.11%)
Sep 16, 2013 6.377 6.402 6.321 6.352 87,592 +0.03(+0.50%)
Sep 13, 2013 6.308 6.340 6.308 6.321 66,330 +0.01(+0.10%)
Sep 12, 2013 6.346 6.358 6.314 6.314 72,957 -0.03(-0.40%)
Sep 11, 2013 6.333 6.358 6.333 6.340 111,491 -0.01(-0.10%)
Sep 10, 2013 6.352 6.371 6.340 6.346 105,551 +0.00(+0.00%)
Sep 09, 2013 6.333 6.358 6.333 6.346 73,152 +0.01(+0.20%)
Sep 06, 2013 6.327 6.414 6.327 6.333 95,364 +0.02(+0.40%)
Sep 05, 2013 6.340 6.357 6.308 6.308 131,303 -0.06(-0.88%)
Sep 04, 2013 6.414 6.414 6.352 6.364 85,591 -0.06(-0.87%)
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.