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

Franklin Universal Trust (NY: FT )

6.660 +0.040 (+0.60%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 (%)
Apr 30, 2007 2.896 2.904 2.853 2.874 228,481 -0.05(-1.57%)
Apr 27, 2007 2.912 2.927 2.908 2.920 149,421 +0.01(+0.40%)
Apr 26, 2007 2.884 2.915 2.873 2.908 65,243 -0.02(-0.53%)
Apr 25, 2007 2.888 2.924 2.888 2.924 130,487 +0.02(+0.81%)
Apr 24, 2007 2.908 2.924 2.881 2.900 101,575 +0.01(+0.27%)
Apr 23, 2007 2.857 2.892 2.857 2.892 52,962 +0.04(+1.37%)
Apr 20, 2007 2.853 2.881 2.849 2.853 92,876 -0.01(-0.27%)
Apr 19, 2007 2.869 2.869 2.861 2.861 33,773 -0.00(-0.14%)
Apr 18, 2007 2.845 2.873 2.845 2.865 77,269 +0.01(+0.27%)
Apr 17, 2007 2.841 2.877 2.841 2.857 143,024 +0.02(+0.55%)
Apr 16, 2007 2.841 2.873 2.838 2.841 156,329 -0.02(-0.55%)
Apr 13, 2007 2.849 2.857 2.830 2.857 70,105 +0.02(+0.83%)
Apr 12, 2007 2.841 2.841 2.826 2.834 62,173 -0.00(-0.14%)
Apr 11, 2007 2.826 2.841 2.826 2.838 52,962 +0.00(+0.14%)
Apr 10, 2007 2.857 2.861 2.830 2.834 87,503 -0.00(-0.14%)
Apr 09, 2007 2.834 2.845 2.832 2.838 116,927 +0.00(+0.14%)
Apr 05, 2007 2.802 2.834 2.802 2.834 74,710 +0.03(+1.12%)
Apr 04, 2007 2.798 2.822 2.797 2.802 92,364 -0.01(-0.42%)
Apr 03, 2007 2.802 2.818 2.795 2.814 105,157 +0.02(+0.70%)
Apr 02, 2007 2.779 2.822 2.775 2.795 116,415 -0.01(-0.28%)
Mar 30, 2007 2.783 2.830 2.768 2.802 212,873 +0.01(+0.28%)
Mar 29, 2007 2.771 2.795 2.763 2.795 156,585 +0.00(+0.14%)
Mar 28, 2007 2.810 2.814 2.791 2.791 165,284 -0.02(-0.83%)
Mar 27, 2007 2.802 2.834 2.802 2.814 85,200 +0.00(+0.00%)
Mar 26, 2007 2.798 2.818 2.795 2.814 90,829 +0.00(+0.00%)
Mar 23, 2007 2.779 2.818 2.779 2.814 78,548 +0.03(+0.98%)
Mar 22, 2007 2.771 2.791 2.767 2.787 54,241 +0.02(+0.56%)
Mar 21, 2007 2.755 2.775 2.755 2.771 60,382 +0.02(+0.85%)
Mar 20, 2007 2.744 2.775 2.740 2.748 116,159 +0.00(+0.14%)
Mar 19, 2007 2.787 2.791 2.740 2.744 135,860 -0.02(-0.56%)
Mar 16, 2007 2.740 2.783 2.740 2.759 144,303 +0.02(+0.57%)
Mar 15, 2007 2.759 2.759 2.744 2.744 14,583 -0.02(-0.57%)
Mar 14, 2007 2.724 2.759 2.720 2.759 103,622 +0.03(+1.15%)
Mar 13, 2007 2.763 2.755 2.728 2.728 67,290 -0.04(-1.27%)
Mar 12, 2007 2.752 2.779 2.740 2.763 85,200 +0.03(+1.14%)
Mar 09, 2007 2.728 2.752 2.728 2.732 65,755 +0.00(+0.14%)
Mar 08, 2007 2.716 2.748 2.716 2.728 95,179 +0.02(+0.58%)
Mar 07, 2007 2.724 2.732 2.712 2.712 144,048 -0.02(-0.57%)
Mar 06, 2007 2.724 2.759 2.720 2.728 146,094 +0.02(+0.59%)
Mar 05, 2007 2.720 2.736 2.709 2.712 105,669 -0.04(-1.29%)
Mar 02, 2007 2.755 2.763 2.744 2.748 45,798 -0.01(-0.28%)
Mar 01, 2007 2.705 2.763 2.701 2.755 114,112 +0.00(+0.00%)
Feb 28, 2007 2.740 2.763 2.732 2.755 65,755 +0.01(+0.43%)
Feb 27, 2007 2.779 2.798 2.736 2.744 61,150 -0.05(-1.96%)
Feb 26, 2007 2.775 2.802 2.775 2.798 231,551 +0.01(+0.28%)
Feb 23, 2007 2.763 2.791 2.752 2.791 85,712 +0.02(+0.56%)
Feb 22, 2007 2.767 2.783 2.755 2.775 72,407 -0.00(-0.14%)
Feb 21, 2007 2.748 2.783 2.748 2.779 66,011 +0.03(+0.99%)
Feb 20, 2007 2.744 2.767 2.744 2.752 82,897 +0.01(+0.29%)
Feb 16, 2007 2.744 2.771 2.732 2.744 144,559 -0.01(-0.28%)
Feb 15, 2007 2.736 2.763 2.736 2.752 87,247 +0.02(+0.57%)
Feb 14, 2007 2.736 2.752 2.732 2.736 106,692 +0.00(+0.00%)
Feb 13, 2007 2.724 2.752 2.724 2.736 33,517 -0.01(-0.43%)
Feb 12, 2007 2.736 2.755 2.720 2.748 106,388 +0.02(+0.57%)
Feb 09, 2007 2.755 2.755 2.732 2.732 86,479 -0.01(-0.29%)
Feb 08, 2007 2.736 2.814 2.732 2.740 1,122,448 -0.01(-0.43%)
Feb 07, 2007 2.728 2.759 2.728 2.752 203,918 +0.02(+0.86%)
Feb 06, 2007 2.728 2.740 2.705 2.728 140,466 +0.00(+0.14%)
Feb 05, 2007 2.716 2.732 2.716 2.724 65,755 -0.01(-0.43%)
Feb 02, 2007 2.709 2.740 2.709 2.736 68,058 +0.01(+0.29%)
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.