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

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 2.614 2.665 2.606 2.626 119,046 +0.00(+0.00%)
May 29, 2008 2.610 2.649 2.610 2.626 44,560 +0.00(+0.15%)
May 28, 2008 2.606 2.637 2.606 2.622 23,685 -0.01(-0.30%)
May 27, 2008 2.614 2.657 2.602 2.630 107,412 +0.04(+1.50%)
May 26, 2008 2.595 2.622 2.591 2.591 0 +0.00(+0.00%)
May 23, 2008 2.595 2.622 2.591 2.591 83,827 -0.01(-0.45%)
May 22, 2008 2.602 2.633 2.595 2.602 184,777 -0.00(-0.15%)
May 21, 2008 2.610 2.637 2.606 2.606 102,677 -0.01(-0.45%)
May 20, 2008 2.602 2.630 2.602 2.618 65,722 -0.00(-0.15%)
May 19, 2008 2.591 2.649 2.591 2.622 149,102 +0.00(+0.00%)
May 16, 2008 2.602 2.622 2.591 2.622 91,792 +0.03(+1.05%)
May 15, 2008 2.587 2.622 2.579 2.595 99,506 +0.00(+0.15%)
May 14, 2008 2.587 2.602 2.571 2.591 54,042 -0.01(-0.45%)
May 13, 2008 2.575 2.610 2.575 2.602 111,979 +0.00(+0.00%)
May 12, 2008 2.614 2.622 2.579 2.602 76,023 -0.01(-0.30%)
May 09, 2008 2.606 2.610 2.595 2.610 17,802 +0.00(+0.15%)
May 08, 2008 2.595 2.622 2.595 2.606 36,880 -0.01(-0.30%)
May 07, 2008 2.610 2.626 2.610 2.614 24,355 -0.00(-0.15%)
May 06, 2008 2.595 2.618 2.591 2.618 112,970 +0.01(+0.45%)
May 05, 2008 2.595 2.618 2.591 2.606 208,306 +0.00(+0.00%)
May 02, 2008 2.575 2.606 2.575 2.606 120,295 +0.04(+1.51%)
May 01, 2008 2.606 2.606 2.567 2.567 137,774 -0.04(-1.49%)
Apr 30, 2008 2.602 2.606 2.579 2.606 60,849 +0.02(+0.75%)
Apr 29, 2008 2.579 2.599 2.579 2.587 62,180 -0.01(-0.30%)
Apr 28, 2008 2.587 2.602 2.583 2.595 50,440 +0.01(+0.42%)
Apr 25, 2008 2.606 2.606 2.583 2.584 75,235 -0.02(-0.86%)
Apr 24, 2008 2.610 2.622 2.595 2.606 119,394 -0.02(-0.59%)
Apr 23, 2008 2.599 2.630 2.587 2.622 91,440 +0.03(+1.20%)
Apr 22, 2008 2.587 2.618 2.576 2.591 34,756 +0.00(+0.00%)
Apr 21, 2008 2.641 2.665 2.579 2.591 62,051 -0.01(-0.45%)
Apr 18, 2008 2.560 2.602 2.560 2.602 44,279 +0.05(+1.82%)
Apr 17, 2008 2.529 2.564 2.529 2.556 117,020 +0.02(+0.61%)
Apr 16, 2008 2.529 2.548 2.521 2.540 162,000 +0.03(+1.08%)
Apr 15, 2008 2.525 2.525 2.494 2.513 90,296 +0.00(+0.16%)
Apr 14, 2008 2.525 2.525 2.494 2.509 135,874 -0.03(-1.22%)
Apr 11, 2008 2.521 2.540 2.498 2.540 77,496 +0.03(+1.40%)
Apr 10, 2008 2.525 2.525 2.505 2.505 22,141 -0.02(-0.62%)
Apr 09, 2008 2.517 2.544 2.509 2.521 93,970 +0.00(+0.00%)
Apr 08, 2008 2.494 2.525 2.494 2.521 73,619 +0.02(+0.78%)
Apr 07, 2008 2.513 2.517 2.501 2.501 61,274 +0.02(+0.63%)
Apr 04, 2008 2.486 2.513 2.486 2.486 96,030 +0.00(+0.00%)
Apr 03, 2008 2.470 2.505 2.466 2.486 91,653 +0.02(+0.63%)
Apr 02, 2008 2.486 2.552 2.470 2.470 92,024 -0.01(-0.47%)
Apr 01, 2008 2.466 2.482 2.455 2.482 66,680 +0.03(+1.43%)
Mar 31, 2008 2.486 2.486 2.439 2.447 147,150 -0.07(-2.78%)
Mar 28, 2008 2.513 2.571 2.490 2.517 155,116 +0.01(+0.31%)
Mar 27, 2008 2.447 2.513 2.447 2.509 100,149 +0.04(+1.73%)
Mar 26, 2008 2.490 2.513 2.439 2.466 80,583 -0.02(-0.94%)
Mar 25, 2008 2.470 2.505 2.470 2.490 28,577 +0.02(+0.79%)
Mar 24, 2008 2.435 2.494 2.432 2.470 90,865 +0.04(+1.68%)
Mar 21, 2008 2.432 2.486 2.400 2.430 68,225 +0.00(+0.00%)
Mar 20, 2008 2.432 2.486 2.400 2.430 68,225 -0.03(-1.18%)
Mar 19, 2008 2.451 2.486 2.447 2.459 45,311 -0.01(-0.47%)
Mar 18, 2008 2.435 2.521 2.381 2.470 189,058 +0.02(+0.79%)
Mar 17, 2008 2.385 2.490 2.385 2.451 164,255 -0.04(-1.56%)
Mar 14, 2008 2.536 2.536 2.490 2.490 67,453 -0.02(-0.77%)
Mar 13, 2008 2.517 2.552 2.470 2.509 121,793 -0.03(-1.07%)
Mar 12, 2008 2.517 2.564 2.517 2.536 74,661 +0.02(+0.77%)
Mar 11, 2008 2.509 2.525 2.501 2.517 129,242 +0.03(+1.09%)
Mar 10, 2008 2.498 2.521 2.486 2.490 72,602 -0.03(-1.08%)
Mar 07, 2008 2.501 2.532 2.498 2.517 76,463 +0.00(+0.15%)
Mar 06, 2008 2.490 2.529 2.486 2.513 161,681 +0.02(+0.62%)
Mar 05, 2008 2.532 2.542 2.498 2.498 119,445 -0.05(-1.83%)
Mar 04, 2008 2.513 2.548 2.498 2.544 126,152 +0.02(+0.61%)
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.