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

Franklin Universal Trust (NY: FT )

6.868 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2008 1.981 2.016 1.919 2.016 155,348 +0.07(+3.39%)
Sep 29, 2008 2.000 2.012 1.946 1.950 117,975 -0.13(-6.17%)
Sep 26, 2008 2.078 2.109 2.035 2.078 0 -0.12(-5.31%)
Sep 25, 2008 2.136 2.195 2.121 2.195 166,622 +0.06(+2.78%)
Sep 24, 2008 2.140 2.220 1.989 2.135 207,504 -0.05(-2.36%)
Sep 23, 2008 2.156 2.199 2.121 2.187 214,772 -0.03(-1.57%)
Sep 22, 2008 2.214 2.241 2.140 2.222 325,021 -0.01(-0.52%)
Sep 19, 2008 2.195 2.249 2.136 2.233 0 +0.14(+6.68%)
Sep 18, 2008 2.136 2.156 1.884 2.094 538,074 +0.02(+0.75%)
Sep 17, 2008 2.156 2.156 2.016 2.078 351,387 -0.17(-7.60%)
Sep 16, 2008 2.226 2.272 2.121 2.249 399,318 -0.07(-3.01%)
Sep 15, 2008 2.327 2.331 2.280 2.319 148,747 -0.08(-3.40%)
Sep 12, 2008 2.292 2.400 2.276 2.400 0 +0.11(+4.92%)
Sep 11, 2008 2.292 2.307 2.284 2.288 167,150 -0.03(-1.51%)
Sep 10, 2008 2.300 2.323 2.300 2.323 214,443 +0.02(+0.67%)
Sep 09, 2008 2.315 2.323 2.296 2.307 145,843 -0.01(-0.34%)
Sep 08, 2008 2.311 2.323 2.292 2.315 213,768 +0.00(+0.17%)
Sep 05, 2008 2.311 2.323 2.292 2.311 0 -0.00(-0.17%)
Sep 04, 2008 2.323 2.331 2.307 2.315 91,478 -0.02(-0.67%)
Sep 03, 2008 2.331 2.350 2.327 2.331 55,103 -0.01(-0.50%)
Sep 02, 2008 2.331 2.362 2.331 2.342 105,918 -0.05(-1.95%)
Aug 29, 2008 2.331 2.389 2.331 2.389 0 +0.04(+1.65%)
Aug 28, 2008 2.311 2.362 2.311 2.350 187,354 +0.01(+0.50%)
Aug 27, 2008 2.331 2.366 2.327 2.338 277,283 -0.03(-1.15%)
Aug 26, 2008 2.300 2.366 2.300 2.366 216,760 +0.06(+2.70%)
Aug 25, 2008 2.315 2.334 2.303 2.303 128,481 -0.02(-0.67%)
Aug 22, 2008 2.307 2.338 2.307 2.319 0 +0.00(+0.00%)
Aug 21, 2008 2.284 2.327 2.284 2.319 49,713 +0.00(+0.17%)
Aug 20, 2008 2.315 2.323 2.307 2.315 51,672 -0.01(-0.50%)
Aug 19, 2008 2.315 2.327 2.296 2.327 95,453 -0.01(-0.33%)
Aug 18, 2008 2.307 2.334 2.307 2.334 122,699 +0.02(+0.84%)
Aug 15, 2008 2.338 2.338 2.315 2.315 0 -0.02(-0.67%)
Aug 14, 2008 2.315 2.338 2.315 2.331 62,750 +0.00(+0.17%)
Aug 13, 2008 2.315 2.331 2.315 2.327 95,500 +0.00(+0.00%)
Aug 12, 2008 2.385 2.385 2.327 2.327 88,852 -0.04(-1.80%)
Aug 11, 2008 2.346 2.373 2.319 2.369 57,876 +0.01(+0.49%)
Aug 08, 2008 2.331 2.369 2.331 2.358 49,648 +0.02(+0.66%)
Aug 07, 2008 2.346 2.362 2.331 2.342 65,136 -0.00(-0.17%)
Aug 06, 2008 2.366 2.381 2.346 2.346 77,875 -0.02(-0.82%)
Aug 05, 2008 2.377 2.393 2.362 2.366 69,827 -0.01(-0.25%)
Aug 04, 2008 2.404 2.404 2.369 2.371 39,775 -0.03(-1.37%)
Aug 01, 2008 2.428 2.428 2.393 2.404 57,897 -0.04(-1.75%)
Jul 31, 2008 2.408 2.447 2.408 2.447 82,715 +0.04(+1.61%)
Jul 30, 2008 2.404 2.417 2.404 2.408 28,321 -0.00(-0.16%)
Jul 29, 2008 2.412 2.412 2.389 2.412 20,474 +0.01(+0.32%)
Jul 28, 2008 2.420 2.432 2.404 2.404 62,912 -0.02(-0.80%)
Jul 25, 2008 2.428 2.463 2.400 2.424 73,889 -0.03(-1.11%)
Jul 24, 2008 2.447 2.459 2.435 2.451 41,325 -0.02(-0.79%)
Jul 23, 2008 2.470 2.470 2.435 2.470 112,432 +0.02(+0.95%)
Jul 22, 2008 2.424 2.459 2.424 2.447 87,784 -0.00(-0.16%)
Jul 21, 2008 2.408 2.451 2.408 2.451 66,524 +0.02(+0.80%)
Jul 18, 2008 2.416 2.432 2.408 2.432 75,161 +0.00(+0.16%)
Jul 17, 2008 2.443 2.443 2.419 2.428 150,083 -0.00(-0.16%)
Jul 16, 2008 2.354 2.432 2.354 2.432 230,760 +0.05(+1.95%)
Jul 15, 2008 2.369 2.389 2.331 2.385 204,961 -0.01(-0.49%)
Jul 14, 2008 2.428 2.428 2.381 2.397 85,732 -0.02(-0.96%)
Jul 11, 2008 2.416 2.435 2.408 2.420 91,710 -0.02(-0.65%)
Jul 10, 2008 2.412 2.447 2.412 2.436 52,570 +0.00(+0.18%)
Jul 09, 2008 2.420 2.443 2.420 2.432 92,892 +0.01(+0.51%)
Jul 08, 2008 2.428 2.432 2.395 2.419 170,118 -0.01(-0.35%)
Jul 07, 2008 2.505 2.505 2.296 2.428 153,513 -0.07(-2.65%)
Jul 04, 2008 2.482 2.501 2.455 2.494 46,090 +0.00(+0.00%)
Jul 03, 2008 2.482 2.501 2.455 2.494 46,090 +0.01(+0.47%)
Jul 02, 2008 2.494 2.505 2.482 2.482 49,365 -0.01(-0.47%)
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.