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 (%)
Feb 28, 2007 2.723 2.746 2.715 2.738 66,163 +0.01(+0.43%)
Feb 27, 2007 2.762 2.781 2.719 2.727 61,529 -0.05(-1.96%)
Feb 26, 2007 2.758 2.785 2.758 2.781 232,989 +0.01(+0.28%)
Feb 23, 2007 2.746 2.773 2.735 2.773 86,244 +0.02(+0.56%)
Feb 22, 2007 2.750 2.766 2.738 2.758 72,857 -0.00(-0.14%)
Feb 21, 2007 2.731 2.766 2.731 2.762 66,421 +0.03(+0.99%)
Feb 20, 2007 2.727 2.750 2.727 2.735 83,412 +0.01(+0.28%)
Feb 16, 2007 2.727 2.754 2.715 2.727 145,457 -0.01(-0.28%)
Feb 15, 2007 2.719 2.746 2.719 2.735 87,789 +0.02(+0.57%)
Feb 14, 2007 2.719 2.735 2.715 2.719 107,355 +0.00(+0.00%)
Feb 13, 2007 2.707 2.735 2.707 2.719 33,725 -0.01(-0.43%)
Feb 12, 2007 2.719 2.738 2.703 2.731 107,049 +0.02(+0.57%)
Feb 09, 2007 2.738 2.738 2.715 2.715 87,017 -0.01(-0.29%)
Feb 08, 2007 2.719 2.797 2.715 2.723 1,129,420 -0.01(-0.43%)
Feb 07, 2007 2.711 2.742 2.711 2.735 205,185 +0.02(+0.86%)
Feb 06, 2007 2.711 2.723 2.688 2.711 141,338 +0.00(+0.14%)
Feb 05, 2007 2.700 2.715 2.700 2.707 66,163 -0.01(-0.43%)
Feb 02, 2007 2.692 2.723 2.692 2.719 68,480 +0.01(+0.29%)
Feb 01, 2007 2.688 2.719 2.688 2.711 86,759 +0.00(+0.00%)
Jan 31, 2007 2.680 2.719 2.676 2.711 69,253 +0.03(+1.01%)
Jan 30, 2007 2.703 2.707 2.669 2.684 92,938 -0.01(-0.29%)
Jan 29, 2007 2.696 2.703 2.692 2.692 62,044 -0.02(-0.72%)
Jan 26, 2007 2.684 2.711 2.684 2.711 89,076 +0.01(+0.29%)
Jan 25, 2007 2.696 2.715 2.692 2.703 90,363 +0.00(+0.14%)
Jan 24, 2007 2.692 2.703 2.688 2.700 64,876 -0.01(-0.29%)
Jan 23, 2007 2.680 2.719 2.676 2.707 121,772 +0.03(+1.01%)
Jan 22, 2007 2.692 2.696 2.676 2.680 91,651 -0.01(-0.29%)
Jan 19, 2007 2.688 2.696 2.680 2.688 57,668 +0.00(+0.00%)
Jan 18, 2007 2.672 2.696 2.672 2.688 80,323 +0.01(+0.29%)
Jan 17, 2007 2.676 2.696 2.676 2.680 75,689 -0.01(-0.43%)
Jan 16, 2007 2.680 2.696 2.669 2.692 153,695 -0.00(-0.15%)
Jan 12, 2007 2.688 2.703 2.676 2.696 94,997 +0.02(+0.73%)
Jan 11, 2007 2.661 2.700 2.661 2.676 90,106 +0.00(+0.15%)
Jan 10, 2007 2.653 2.684 2.653 2.672 72,085 -0.01(-0.29%)
Jan 09, 2007 2.649 2.680 2.649 2.680 81,353 +0.03(+1.17%)
Jan 08, 2007 2.641 2.669 2.641 2.649 74,144 +0.00(+0.00%)
Jan 05, 2007 2.661 2.676 2.614 2.649 298,123 -0.02(-0.87%)
Jan 04, 2007 2.653 2.692 2.653 2.672 131,040 -0.00(-0.15%)
Jan 03, 2007 2.688 2.692 2.676 2.676 164,508 -0.02(-0.58%)
Dec 29, 2006 2.684 2.692 2.684 2.692 32,180 +0.01(+0.43%)
Dec 28, 2006 2.680 2.692 2.680 2.680 85,215 -0.00(-0.14%)
Dec 27, 2006 2.676 2.692 2.676 2.684 48,142 +0.00(+0.00%)
Dec 26, 2006 2.692 2.696 2.684 2.684 101,949 -0.01(-0.43%)
Dec 22, 2006 2.707 2.711 2.692 2.696 79,551 -0.01(-0.43%)
Dec 21, 2006 2.711 2.715 2.700 2.707 90,106 -0.01(-0.29%)
Dec 20, 2006 2.684 2.715 2.684 2.715 119,455 +0.03(+1.16%)
Dec 19, 2006 2.700 2.711 2.684 2.684 168,370 -0.03(-1.00%)
Dec 18, 2006 2.692 2.711 2.692 2.711 139,021 +0.02(+0.87%)
Dec 15, 2006 2.680 2.692 2.672 2.688 51,489 +0.02(+0.58%)
Dec 14, 2006 2.676 2.688 2.661 2.672 116,880 -0.00(-0.15%)
Dec 13, 2006 2.669 2.676 2.657 2.676 101,176 +0.02(+0.88%)
Dec 12, 2006 2.661 2.665 2.653 2.653 79,551 +0.00(+0.15%)
Dec 11, 2006 2.669 2.672 2.649 2.649 78,006 -0.02(-0.58%)
Dec 08, 2006 2.649 2.669 2.649 2.665 122,544 -0.00(-0.14%)
Dec 07, 2006 2.657 2.672 2.653 2.669 113,276 +0.00(+0.00%)
Dec 06, 2006 2.649 2.684 2.649 2.669 75,946 +0.02(+0.59%)
Dec 05, 2006 2.649 2.676 2.649 2.653 100,404 +0.00(+0.15%)
Dec 04, 2006 2.645 2.665 2.645 2.649 71,827 -0.02(-0.87%)
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.