Home > Quotes > DTF > Historical Prices

Duff & Phelps Utilities Tax-Free Income, Inc. Historical Stock Prices

DTF 
$17.2
*  
0.12
  negative  
0.7%
Get DTF Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.09  17.20  17.021  17.20 15,650
05/21/2013 17.04 17.1 16.911 17.08 18,653
05/20/2013 16.98 17.06 16.86 17.02 5,277
05/17/2013 17 17.06 16.942 17.05 11,639
05/16/2013 16.87 17.049 16.81 17.04 31,126
05/15/2013 16.77 16.93 16.7001 16.9204 30,209
05/14/2013 16.81 16.86 16.7792 16.83 29,073
05/13/2013 16.82 16.82 16.65 16.72 22,519
05/10/2013 16.9 16.9 16.81 16.81 14,309
05/09/2013 16.88 16.88 16.83 16.86 8,548
05/08/2013 16.89 16.89 16.77 16.87 18,241
05/07/2013 16.96 16.96 16.73 16.84 39,360
05/06/2013 16.84 16.92 16.84 16.89 19,560
05/03/2013 16.96 16.96 16.86 16.91 10,843
05/02/2013 16.93 16.95 16.853 16.94 12,099
05/01/2013 16.8 16.87 16.78 16.858 17,924
04/30/2013 16.76 16.77 16.7104 16.75 14,632
04/29/2013 16.69 16.71 16.61 16.69 17,933
04/26/2013 16.6 16.64 16.568 16.63 9,864
04/25/2013 16.6 16.6 16.56 16.6 28,621
04/24/2013 16.59 16.59 16.5324 16.56 12,194
04/23/2013 16.54 16.57 16.54 16.56 6,263
04/22/2013 16.52 16.59 16.46 16.49 26,410
04/19/2013 16.57 16.57 16.48 16.54 5,251
04/18/2013 16.51 16.55 16.47 16.5 13,385
04/17/2013 16.53 16.56 16.4313 16.4313 19,873
04/16/2013 16.56 16.56 16.45 16.46 19,382
04/15/2013 16.54 16.54 16.44 16.46 10,303
04/12/2013 16.47 16.52 16.44 16.47 14,943
04/11/2013 16.53 16.53 16.44 16.52 14,850
04/10/2013 16.53 16.55 16.468 16.55 15,265
04/09/2013 16.47 16.53 16.46 16.48 11,412
04/08/2013 16.55 16.57 16.47 16.48 10,732
04/05/2013 16.32 16.56 16.32 16.53 14,229
04/04/2013 16.25 16.4 16.25 16.351 14,625
04/03/2013 16.13 16.3 16.13 16.3 51,223
04/02/2013 16.47 16.47 16.24 16.28 42,026
04/01/2013 16.42 16.54 16.38 16.39 42,742
03/28/2013 16.68 16.68 16.4 16.43 30,901
03/27/2013 16.5 16.62 16.45 16.62 40,013
03/26/2013 16.39 16.44 16.28 16.433 19,849
03/25/2013 16.63 16.63 16.41 16.45 21,667
03/22/2013 16.47 16.61 16.47 16.61 27,080
03/21/2013 16.47 16.6 16.4 16.56 34,199
03/20/2013 16.35 16.57 16.33 16.57 24,908
03/19/2013 16.12 16.42 16.11 16.404 47,561
03/18/2013 15.66 16.19 15.66 16.18 28,555
03/15/2013 15.9 16.0078 15.69 15.74 81,603
03/14/2013 16.32 16.32 15.97 16.01 75,293
03/13/2013 16.41 16.4605 16.32 16.42 56,768
03/12/2013 16.62 16.63 16.35 16.46 42,649
03/11/2013 16.85 16.91 16.57 16.63 48,562
03/08/2013 16.98 16.99 16.81 16.86 40,489
03/07/2013 17.06 17.11 16.98 17.03 19,660
03/06/2013 17.1 17.17 17.07 17.08 19,094
03/05/2013 17.16 17.2 17.1 17.1 16,684
03/04/2013 17.21 17.247 17.16 17.22 17,597
03/01/2013 17.14 17.27 17.14 17.24 13,535
02/28/2013 17.3 17.3 17.12 17.15 16,108
02/27/2013 17.3 17.34 17.14 17.16 16,835
02/26/2013 17.21 17.3499 17.18 17.26 10,645
02/25/2013 17.39 17.4076 17.268 17.27 5,420
02/22/2013 17.39 17.43 17.39 17.4 7,889
02/21/2013 17.33 17.43 17.32 17.43 18,152
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.