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

Franklin Universal Trust (NY: FT )

7.540 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2005 2.046 2.052 2.039 2.046 151,356 +0.00(+0.16%)
Sep 29, 2005 2.036 2.059 2.036 2.042 144,656 +0.00(+0.16%)
Sep 28, 2005 2.033 2.059 2.029 2.039 154,096 +0.01(+0.49%)
Sep 27, 2005 2.039 2.056 2.029 2.029 418,437 -0.02(-1.12%)
Sep 26, 2005 2.056 2.065 2.026 2.052 74,307 +0.00(+0.00%)
Sep 23, 2005 2.052 2.079 2.039 2.052 189,118 -0.03(-1.42%)
Sep 22, 2005 2.085 2.088 2.069 2.082 132,170 -0.00(-0.16%)
Sep 21, 2005 2.075 2.088 2.075 2.085 120,597 +0.01(+0.32%)
Sep 20, 2005 2.082 2.102 2.075 2.079 183,332 -0.01(-0.32%)
Sep 19, 2005 2.085 2.095 2.079 2.085 42,940 -0.01(-0.63%)
Sep 16, 2005 2.085 2.098 2.098 2.098 217,745 +0.01(+0.63%)
Sep 15, 2005 2.085 2.092 2.075 2.085 95,625 +0.00(+0.00%)
Sep 14, 2005 2.085 2.095 2.069 2.085 292,966 +0.00(+0.00%)
Sep 13, 2005 2.082 2.092 2.069 2.085 69,739 +0.00(+0.00%)
Sep 12, 2005 2.079 2.095 2.075 2.085 71,262 +0.01(+0.47%)
Sep 09, 2005 2.072 2.082 2.072 2.075 87,707 +0.00(+0.16%)
Sep 08, 2005 2.062 2.072 2.056 2.072 104,152 +0.01(+0.48%)
Sep 07, 2005 2.052 2.069 2.052 2.062 181,810 +0.00(+0.16%)
Sep 06, 2005 2.046 2.065 2.046 2.059 141,915 +0.01(+0.64%)
Sep 02, 2005 2.036 2.059 2.036 2.046 88,925 -0.00(-0.16%)
Sep 01, 2005 2.046 2.049 2.039 2.049 53,294 +0.01(+0.32%)
Aug 31, 2005 2.049 2.052 2.029 2.042 142,219 -0.01(-0.32%)
Aug 30, 2005 2.059 2.062 2.036 2.049 88,620 -0.01(-0.32%)
Aug 29, 2005 2.036 2.059 2.036 2.056 116,638 +0.00(+0.00%)
Aug 26, 2005 2.052 2.059 2.049 2.056 66,694 +0.00(+0.16%)
Aug 25, 2005 2.052 2.059 2.049 2.052 81,312 +0.00(+0.00%)
Aug 24, 2005 2.059 2.062 2.052 2.052 129,733 -0.01(-0.48%)
Aug 23, 2005 2.052 2.062 2.052 2.062 57,557 +0.01(+0.32%)
Aug 22, 2005 2.056 2.059 2.042 2.056 70,044 +0.00(+0.00%)
Aug 19, 2005 2.052 2.069 2.052 2.056 118,465 -0.01(-0.32%)
Aug 18, 2005 2.069 2.069 2.052 2.062 84,357 -0.01(-0.32%)
Aug 17, 2005 2.059 2.069 2.042 2.069 105,066 +0.01(+0.32%)
Aug 16, 2005 2.039 2.075 2.039 2.062 262,512 +0.02(+1.13%)
Aug 15, 2005 2.046 2.046 2.036 2.039 36,240 -0.01(-0.32%)
Aug 12, 2005 2.039 2.046 2.029 2.046 26,799 +0.02(+0.81%)
Aug 11, 2005 2.023 2.036 2.023 2.029 130,951 -0.00(-0.16%)
Aug 10, 2005 2.046 2.049 2.019 2.033 206,782 +0.00(+0.00%)
Aug 09, 2005 2.039 2.049 2.026 2.033 142,219 -0.01(-0.64%)
Aug 08, 2005 2.056 2.065 2.046 2.046 143,742 -0.01(-0.64%)
Aug 05, 2005 2.062 2.062 2.059 2.059 38,981 -0.01(-0.48%)
Aug 04, 2005 2.072 2.072 2.062 2.069 45,985 +0.00(+0.00%)
Aug 03, 2005 2.062 2.075 2.056 2.069 216,832 +0.01(+0.48%)
Aug 02, 2005 2.059 2.065 2.056 2.059 79,180 -0.01(-0.32%)
Aug 01, 2005 2.052 2.065 2.046 2.065 135,824 +0.01(+0.32%)
Jul 29, 2005 2.056 2.062 2.052 2.059 57,862 +0.00(+0.00%)
Jul 28, 2005 2.046 2.059 2.039 2.059 123,338 +0.01(+0.64%)
Jul 27, 2005 2.052 2.062 2.029 2.046 130,038 -0.02(-1.11%)
Jul 26, 2005 2.062 2.069 2.052 2.069 85,271 +0.01(+0.64%)
Jul 25, 2005 2.069 2.075 2.046 2.056 107,502 -0.02(-0.79%)
Jul 22, 2005 2.072 2.079 2.065 2.072 105,066 -0.00(-0.16%)
Jul 21, 2005 2.062 2.075 2.052 2.075 192,468 +0.01(+0.48%)
Jul 20, 2005 2.072 2.079 2.046 2.065 259,467 +0.00(+0.16%)
Jul 19, 2005 2.049 2.069 2.049 2.062 208,304 +0.01(+0.64%)
Jul 18, 2005 2.052 2.069 2.042 2.049 319,766 +0.00(+0.16%)
Jul 15, 2005 2.046 2.056 2.039 2.046 185,159 +0.00(+0.00%)
Jul 14, 2005 2.049 2.052 2.042 2.046 90,143 -0.00(-0.16%)
Jul 13, 2005 2.039 2.049 2.039 2.049 94,407 +0.01(+0.32%)
Jul 12, 2005 2.049 2.052 2.039 2.042 63,953 -0.01(-0.32%)
Jul 11, 2005 2.039 2.052 2.029 2.049 126,383 +0.01(+0.48%)
Jul 08, 2005 2.046 2.046 2.033 2.039 87,707 -0.01(-0.32%)
Jul 07, 2005 2.029 2.046 2.026 2.046 26,190 +0.00(+0.16%)
Jul 06, 2005 2.023 2.042 2.023 2.042 59,080 +0.02(+0.97%)
Jul 05, 2005 2.033 2.033 2.023 2.023 50,858 -0.01(-0.64%)
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.