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 29, 2009 1.701 1.736 1.697 1.736 360,152 +0.04(+2.29%)
May 28, 2009 1.678 1.721 1.678 1.697 326,022 +0.02(+1.15%)
May 27, 2009 1.713 1.713 1.674 1.678 166,225 -0.03(-1.82%)
May 26, 2009 1.690 1.732 1.670 1.709 247,475 +0.02(+1.15%)
May 22, 2009 1.701 1.725 1.681 1.690 204,238 +0.00(+0.23%)
May 21, 2009 1.694 1.744 1.651 1.686 163,952 -0.02(-0.91%)
May 20, 2009 1.694 1.732 1.690 1.701 415,052 +0.02(+0.92%)
May 19, 2009 1.713 1.725 1.686 1.686 281,150 -0.03(-1.59%)
May 18, 2009 1.690 1.717 1.670 1.713 236,082 +0.02(+1.38%)
May 15, 2009 1.717 1.717 1.678 1.690 168,606 -0.00(-0.23%)
May 14, 2009 1.697 1.697 1.662 1.694 95,479 +0.00(+0.23%)
May 13, 2009 1.694 1.740 1.666 1.690 143,033 -0.05(-3.12%)
May 12, 2009 1.748 1.763 1.682 1.744 144,210 -0.00(-0.22%)
May 11, 2009 1.783 1.783 1.728 1.748 228,153 -0.04(-2.18%)
May 08, 2009 1.748 1.798 1.740 1.787 394,893 +0.06(+3.61%)
May 07, 2009 1.728 1.767 1.709 1.725 375,566 +0.00(+0.22%)
May 06, 2009 1.709 1.740 1.688 1.721 372,721 +0.03(+1.84%)
May 05, 2009 1.662 1.721 1.651 1.690 444,801 +0.03(+2.11%)
May 04, 2009 1.627 1.662 1.627 1.655 343,853 +0.04(+2.65%)
May 01, 2009 1.600 1.627 1.581 1.612 230,164 +0.02(+1.47%)
Apr 30, 2009 1.600 1.616 1.585 1.589 254,575 +0.01(+0.74%)
Apr 29, 2009 1.585 1.600 1.565 1.577 148,159 +0.01(+0.74%)
Apr 28, 2009 1.558 1.612 1.558 1.565 257,763 -0.01(-0.49%)
Apr 27, 2009 1.558 1.596 1.558 1.573 199,290 +0.02(+1.00%)
Apr 24, 2009 1.573 1.620 1.558 1.558 246,849 +0.00(+0.00%)
Apr 23, 2009 1.589 1.593 1.554 1.558 150,654 -0.01(-0.74%)
Apr 22, 2009 1.565 1.651 1.542 1.569 187,022 -0.00(-0.25%)
Apr 21, 2009 1.550 1.593 1.550 1.573 166,209 +0.03(+2.27%)
Apr 20, 2009 1.561 1.563 1.538 1.538 85,912 -0.03(-2.22%)
Apr 17, 2009 1.569 1.577 1.554 1.573 353,049 +0.03(+1.76%)
Apr 16, 2009 1.538 1.573 1.530 1.546 276,755 +0.01(+0.76%)
Apr 15, 2009 1.538 1.550 1.515 1.534 126,410 +0.02(+1.28%)
Apr 14, 2009 1.511 1.539 1.511 1.515 91,710 -0.01(-0.76%)
Apr 13, 2009 1.530 1.542 1.499 1.526 94,114 -0.00(-0.25%)
Apr 09, 2009 1.534 1.534 1.488 1.530 126,873 +0.03(+2.07%)
Apr 08, 2009 1.507 1.507 1.495 1.499 110,314 +0.01(+0.78%)
Apr 07, 2009 1.476 1.495 1.468 1.488 26,185 -0.00(-0.26%)
Apr 06, 2009 1.507 1.542 1.464 1.492 135,783 -0.02(-1.54%)
Apr 03, 2009 1.484 1.515 1.484 1.515 197,032 +0.02(+1.30%)
Apr 02, 2009 1.488 1.511 1.488 1.495 221,959 +0.02(+1.32%)
Apr 01, 2009 1.445 1.480 1.441 1.476 175,784 -0.01(-0.35%)
Mar 31, 2009 1.488 1.495 1.460 1.481 79,517 +0.03(+1.96%)
Mar 30, 2009 1.499 1.499 1.449 1.453 59,984 -0.05(-3.61%)
Mar 26, 2009 1.515 1.519 1.491 1.507 152,783 +0.02(+1.04%)
Mar 25, 2009 1.492 1.515 1.484 1.492 148,535 +0.01(+0.52%)
Mar 24, 2009 1.484 1.526 1.453 1.484 316,189 -0.01(-0.52%)
Mar 23, 2009 1.476 1.499 1.476 1.492 301,430 +0.05(+3.78%)
Mar 20, 2009 1.433 1.449 1.414 1.437 111,650 -0.01(-0.54%)
Mar 19, 2009 1.457 1.457 1.414 1.445 95,708 +0.02(+1.32%)
Mar 18, 2009 1.422 1.457 1.398 1.426 169,386 +0.02(+1.42%)
Mar 17, 2009 1.406 1.433 1.363 1.406 95,706 -0.02(-1.09%)
Mar 16, 2009 1.383 1.441 1.383 1.422 193,296 +0.05(+3.39%)
Mar 13, 2009 1.418 1.428 1.371 1.375 0 -0.02(-1.12%)
Mar 12, 2009 1.410 1.414 1.359 1.391 132,102 +0.01(+0.84%)
Mar 11, 2009 1.391 1.413 1.336 1.379 103,205 +0.02(+1.72%)
Mar 10, 2009 1.363 1.391 1.309 1.356 152,312 +0.05(+4.18%)
Mar 09, 2009 1.262 1.352 1.247 1.301 190,992 +0.00(+0.15%)
Mar 06, 2009 1.313 1.340 1.212 1.299 0 -0.03(-2.48%)
Mar 05, 2009 1.391 1.391 1.293 1.332 132,766 -0.09(-6.45%)
Mar 04, 2009 1.429 1.429 1.387 1.424 58,866 -0.07(-4.77%)
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.