Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.890 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2006 2.595 2.595 2.571 2.587 132,070 +0.01(+0.30%)
Oct 30, 2006 2.595 2.595 2.571 2.579 97,572 -0.02(-0.60%)
Oct 27, 2006 2.602 2.614 2.583 2.595 102,463 -0.03(-1.04%)
Oct 26, 2006 2.610 2.626 2.602 2.622 133,615 -0.00(-0.15%)
Oct 25, 2006 2.602 2.630 2.595 2.626 107,355 +0.02(+0.90%)
Oct 24, 2006 2.599 2.641 2.595 2.602 134,387 -0.00(-0.15%)
Oct 23, 2006 2.599 2.606 2.591 2.606 88,819 +0.01(+0.30%)
Oct 20, 2006 2.560 2.602 2.560 2.599 91,908 +0.03(+1.36%)
Oct 19, 2006 2.540 2.587 2.540 2.564 94,483 +0.02(+0.92%)
Oct 18, 2006 2.548 2.564 2.536 2.540 140,308 +0.01(+0.31%)
Oct 17, 2006 2.583 2.583 2.533 2.533 99,632 -0.03(-1.21%)
Oct 16, 2006 2.556 2.602 2.556 2.564 212,908 +0.01(+0.30%)
Oct 13, 2006 2.548 2.556 2.544 2.556 73,887 +0.02(+0.77%)
Oct 12, 2006 2.552 2.556 2.536 2.536 70,797 +0.00(+0.00%)
Oct 11, 2006 2.552 2.556 2.536 2.536 76,461 +0.00(+0.15%)
Oct 10, 2006 2.548 2.556 2.529 2.533 100,661 -0.02(-0.60%)
Oct 09, 2006 2.525 2.552 2.525 2.548 87,789 +0.01(+0.31%)
Oct 06, 2006 2.544 2.544 2.525 2.540 63,846 -0.01(-0.30%)
Oct 05, 2006 2.533 2.548 2.533 2.548 103,236 +0.02(+0.61%)
Oct 04, 2006 2.544 2.552 2.505 2.533 461,602 +0.00(+0.00%)
Oct 03, 2006 2.533 2.552 2.533 2.533 108,385 -0.00(-0.15%)
Oct 02, 2006 2.533 2.544 2.529 2.536 53,806 -0.00(-0.15%)
Sep 29, 2006 2.533 2.544 2.533 2.540 41,191 +0.02(+0.62%)
Sep 28, 2006 2.540 2.552 2.525 2.525 208,789 -0.00(-0.15%)
Sep 27, 2006 2.564 2.564 2.529 2.529 112,761 -0.05(-1.96%)
Sep 26, 2006 2.564 2.583 2.560 2.579 338,800 +0.02(+0.76%)
Sep 25, 2006 2.536 2.568 2.536 2.560 65,134 +0.03(+1.23%)
Sep 22, 2006 2.540 2.540 2.525 2.529 70,797 -0.02(-0.61%)
Sep 21, 2006 2.525 2.544 2.520 2.544 46,340 +0.02(+0.77%)
Sep 20, 2006 2.517 2.552 2.517 2.525 110,444 +0.00(+0.15%)
Sep 19, 2006 2.536 2.552 2.517 2.521 111,217 -0.02(-0.61%)
Sep 18, 2006 2.548 2.560 2.533 2.536 155,240 -0.00(-0.15%)
Sep 15, 2006 2.536 2.548 2.533 2.540 37,329 +0.01(+0.46%)
Sep 14, 2006 2.513 2.536 2.513 2.529 65,134 -0.00(-0.15%)
Sep 13, 2006 2.544 2.552 2.513 2.533 130,525 -0.02(-0.61%)
Sep 12, 2006 2.544 2.552 2.525 2.548 157,300 +0.00(+0.15%)
Sep 11, 2006 2.540 2.544 2.509 2.544 66,678 +0.00(+0.15%)
Sep 08, 2006 2.529 2.540 2.513 2.540 77,491 +0.01(+0.46%)
Sep 07, 2006 2.513 2.533 2.501 2.529 113,276 +0.00(+0.15%)
Sep 06, 2006 2.529 2.533 2.505 2.525 156,527 -0.02(-0.61%)
Sep 05, 2006 2.536 2.540 2.517 2.540 28,061 +0.01(+0.46%)
Sep 01, 2006 2.533 2.540 2.509 2.529 109,929 -0.00(-0.15%)
Aug 31, 2006 2.533 2.536 2.513 2.533 158,072 +0.00(+0.00%)
Aug 30, 2006 2.525 2.533 2.505 2.533 82,897 +0.01(+0.46%)
Aug 29, 2006 2.540 2.548 2.498 2.521 171,717 -0.03(-1.07%)
Aug 28, 2006 2.568 2.568 2.517 2.548 191,283 -0.03(-1.06%)
Aug 25, 2006 2.498 2.575 2.498 2.575 118,425 +0.07(+2.95%)
Aug 24, 2006 2.501 2.505 2.486 2.501 170,430 +0.00(+0.16%)
Aug 23, 2006 2.501 2.505 2.482 2.498 223,206 -0.01(-0.31%)
Aug 22, 2006 2.505 2.505 2.490 2.505 150,606 +0.00(+0.00%)
Aug 21, 2006 2.505 2.505 2.490 2.505 151,893 +0.00(+0.00%)
Aug 18, 2006 2.509 2.509 2.498 2.505 158,587 +0.00(+0.16%)
Aug 17, 2006 2.509 2.509 2.494 2.501 115,078 +0.00(+0.00%)
Aug 16, 2006 2.513 2.513 2.478 2.501 567,413 -0.01(-0.31%)
Aug 15, 2006 2.513 2.513 2.494 2.509 165,795 +0.00(+0.15%)
Aug 14, 2006 2.513 2.513 2.498 2.505 149,061 +0.00(+0.00%)
Aug 11, 2006 2.517 2.533 2.498 2.505 129,753 +0.00(+0.00%)
Aug 10, 2006 2.513 2.533 2.501 2.505 119,712 +0.00(+0.00%)
Aug 09, 2006 2.505 2.509 2.494 2.505 86,244 +0.00(+0.00%)
Aug 08, 2006 2.498 2.529 2.490 2.505 96,027 +0.00(+0.16%)
Aug 07, 2006 2.509 2.525 2.501 2.501 50,717 +0.00(+0.00%)
Aug 04, 2006 2.521 2.521 2.498 2.501 90,363 -0.02(-0.77%)
Aug 03, 2006 2.501 2.525 2.501 2.521 73,629 +0.00(+0.15%)
Aug 02, 2006 2.509 2.517 2.498 2.517 119,455 +0.01(+0.31%)
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.