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

Franklin Universal Trust (NY: FT )

6.885 -0.025 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
Nov 30, 2010 2.629 2.642 2.621 2.633 88,306 -0.00(-0.01%)
Nov 29, 2010 2.654 2.654 2.629 2.634 159,708 -0.02(-0.78%)
Nov 26, 2010 2.642 2.659 2.642 2.654 16,644 +0.00(+0.08%)
Nov 24, 2010 2.655 2.652 2.652 2.652 64,479 +0.02(+0.67%)
Nov 23, 2010 2.650 2.659 2.618 2.635 86,228 -0.02(-0.61%)
Nov 22, 2010 2.647 2.672 2.626 2.651 223,532 -0.03(-1.10%)
Nov 19, 2010 2.639 2.688 2.635 2.680 90,950 +0.02(+0.68%)
Nov 18, 2010 2.635 2.675 2.635 2.662 114,036 +0.05(+1.92%)
Nov 17, 2010 2.577 2.630 2.577 2.612 64,709 +0.02(+0.80%)
Nov 16, 2010 2.651 2.651 2.548 2.591 226,431 -0.08(-2.88%)
Nov 15, 2010 2.717 2.717 2.568 2.668 310,948 -0.02(-0.92%)
Nov 12, 2010 2.713 2.721 2.659 2.692 160,508 -0.02(-0.76%)
Nov 11, 2010 2.721 2.726 2.688 2.713 74,596 -0.02(-0.91%)
Nov 10, 2010 2.730 2.742 2.697 2.738 41,149 -0.00(-0.15%)
Nov 09, 2010 2.738 2.759 2.721 2.742 89,033 +0.01(+0.30%)
Nov 08, 2010 2.734 2.746 2.721 2.734 73,179 +0.01(+0.46%)
Nov 05, 2010 2.721 2.734 2.697 2.721 89,214 -0.01(-0.45%)
Nov 04, 2010 2.709 2.750 2.705 2.734 136,878 +0.01(+0.46%)
Nov 03, 2010 2.717 2.737 2.697 2.721 53,343 +0.02(+0.77%)
Nov 02, 2010 2.713 2.713 2.701 2.701 84,497 -0.02(-0.61%)
Nov 01, 2010 2.713 2.721 2.692 2.717 91,608 -0.00(-0.00%)
Oct 29, 2010 2.726 2.726 2.705 2.717 96,603 +0.01(+0.31%)
Oct 28, 2010 2.709 2.721 2.692 2.709 73,128 +0.01(+0.46%)
Oct 27, 2010 2.709 2.726 2.692 2.697 116,432 +0.01(+0.43%)
Oct 25, 2010 2.693 2.697 2.673 2.685 70,594 +0.01(+0.43%)
Oct 22, 2010 2.693 2.693 2.648 2.673 96,568 -0.00(-0.05%)
Oct 21, 2010 2.697 2.697 2.669 2.675 162,731 -0.01(-0.38%)
Oct 20, 2010 2.664 2.685 2.656 2.685 76,825 +0.03(+1.24%)
Oct 19, 2010 2.656 2.673 2.648 2.652 119,054 -0.02(-0.77%)
Oct 18, 2010 2.664 2.685 2.652 2.673 113,288 +0.01(+0.31%)
Oct 15, 2010 2.689 2.689 2.660 2.664 60,282 -0.01(-0.31%)
Oct 14, 2010 2.673 2.692 2.660 2.673 80,461 -0.01(-0.31%)
Oct 13, 2010 2.677 2.685 2.664 2.681 185,461 +0.02(+0.62%)
Oct 12, 2010 2.660 2.685 2.648 2.664 217,002 +0.00(+0.00%)
Oct 11, 2010 2.689 2.693 2.656 2.664 73,826 -0.01(-0.31%)
Oct 08, 2010 2.673 2.685 2.660 2.673 142,292 -0.01(-0.46%)
Oct 07, 2010 2.669 2.685 2.656 2.685 106,223 +0.02(+0.77%)
Oct 06, 2010 2.656 2.682 2.656 2.664 84,130 -0.01(-0.31%)
Oct 05, 2010 2.664 2.673 2.656 2.673 114,883 -0.01(-0.31%)
Oct 04, 2010 2.673 2.703 2.656 2.681 85,371 +0.00(+0.00%)
Oct 01, 2010 2.681 2.714 2.664 2.681 62,454 +0.00(+0.00%)
Sep 30, 2010 2.706 2.706 2.652 2.681 92,859 +0.03(+1.09%)
Sep 29, 2010 2.685 2.701 2.644 2.652 93,358 -0.01(-0.46%)
Sep 28, 2010 2.677 2.681 2.648 2.664 115,557 +0.02(+0.75%)
Sep 27, 2010 2.665 2.665 2.628 2.645 149,694 +0.00(+0.15%)
Sep 24, 2010 2.694 2.714 2.624 2.641 250,085 -0.05(-1.97%)
Sep 23, 2010 2.653 2.694 2.633 2.694 106,726 +0.04(+1.38%)
Sep 22, 2010 2.637 2.657 2.618 2.657 99,678 +0.03(+1.25%)
Sep 21, 2010 2.612 2.624 2.592 2.624 158,176 +0.03(+1.10%)
Sep 20, 2010 2.612 2.616 2.590 2.596 100,387 -0.02(-0.78%)
Sep 17, 2010 2.616 2.646 2.616 2.616 144,050 -0.02(-0.62%)
Sep 15, 2010 2.653 2.653 2.596 2.632 220,620 +0.00(+0.00%)
Sep 14, 2010 2.612 2.636 2.596 2.632 166,115 +0.03(+1.26%)
Sep 13, 2010 2.616 2.616 2.574 2.600 220,082 +0.00(+0.00%)
Sep 10, 2010 2.575 2.604 2.555 2.600 234,078 +0.03(+1.11%)
Sep 09, 2010 2.587 2.587 2.555 2.571 78,441 +0.00(+0.16%)
Sep 08, 2010 2.559 2.596 2.551 2.567 95,690 +0.02(+0.80%)
Sep 07, 2010 2.563 2.563 2.547 2.547 53,776 -0.02(-0.64%)
Sep 03, 2010 3.270 2.571 2.555 2.563 66,607 +0.00(+0.00%)
Sep 02, 2010 2.547 2.563 2.534 2.563 105,598 +0.00(+0.00%)
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.