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 (%)
Nov 30, 2006 2.610 2.633 2.606 2.633 126,410 +0.03(+1.04%)
Nov 29, 2006 2.614 2.614 2.602 2.606 109,160 -0.00(-0.15%)
Nov 28, 2006 2.599 2.610 2.595 2.610 85,989 -0.00(-0.15%)
Nov 27, 2006 2.630 2.630 2.606 2.614 46,856 -0.02(-0.59%)
Nov 24, 2006 2.606 2.633 2.606 2.630 27,290 +0.02(+0.59%)
Nov 22, 2006 2.602 2.633 2.602 2.614 120,488 +0.01(+0.30%)
Nov 21, 2006 2.610 2.622 2.606 2.606 57,412 -0.02(-0.74%)
Nov 20, 2006 2.606 2.641 2.606 2.626 98,347 +0.02(+0.60%)
Nov 17, 2006 2.610 2.626 2.606 2.610 148,808 -0.01(-0.30%)
Nov 16, 2006 2.618 2.668 2.618 2.618 208,280 -0.01(-0.30%)
Nov 15, 2006 2.641 2.653 2.618 2.626 148,036 +0.00(+0.15%)
Nov 14, 2006 2.606 2.637 2.606 2.622 97,832 +0.01(+0.45%)
Nov 13, 2006 2.591 2.610 2.591 2.610 77,493 +0.00(+0.00%)
Nov 10, 2006 2.595 2.610 2.595 2.610 90,366 +0.02(+0.75%)
Nov 09, 2006 2.583 2.605 2.583 2.591 107,358 -0.00(-0.15%)
Nov 08, 2006 2.591 2.602 2.591 2.595 93,198 +0.02(+0.60%)
Nov 07, 2006 2.583 2.602 2.579 2.579 102,981 +0.00(+0.00%)
Nov 06, 2006 2.599 2.602 2.579 2.579 84,959 -0.02(-0.60%)
Nov 03, 2006 2.591 2.602 2.587 2.595 56,125 +0.00(+0.00%)
Nov 02, 2006 2.579 2.610 2.579 2.595 424,542 +0.02(+0.91%)
Nov 01, 2006 2.579 2.599 2.571 2.571 164,255 -0.02(-0.60%)
Oct 31, 2006 2.595 2.595 2.571 2.587 132,074 +0.01(+0.30%)
Oct 30, 2006 2.595 2.595 2.571 2.579 97,575 -0.02(-0.60%)
Oct 27, 2006 2.602 2.614 2.583 2.595 102,466 -0.03(-1.04%)
Oct 26, 2006 2.610 2.626 2.602 2.622 133,618 -0.00(-0.15%)
Oct 25, 2006 2.602 2.630 2.595 2.626 107,358 +0.02(+0.90%)
Oct 24, 2006 2.599 2.641 2.595 2.602 134,391 -0.00(-0.15%)
Oct 23, 2006 2.599 2.606 2.591 2.606 88,821 +0.01(+0.30%)
Oct 20, 2006 2.560 2.602 2.560 2.599 91,911 +0.03(+1.36%)
Oct 19, 2006 2.540 2.587 2.540 2.564 94,485 +0.02(+0.92%)
Oct 18, 2006 2.548 2.564 2.536 2.540 140,312 +0.01(+0.31%)
Oct 17, 2006 2.583 2.583 2.532 2.532 99,634 -0.03(-1.21%)
Oct 16, 2006 2.556 2.602 2.556 2.564 212,914 +0.01(+0.30%)
Oct 13, 2006 2.548 2.556 2.544 2.556 73,889 +0.02(+0.77%)
Oct 12, 2006 2.552 2.556 2.536 2.536 70,799 +0.00(+0.00%)
Oct 11, 2006 2.552 2.556 2.536 2.536 76,463 +0.00(+0.15%)
Oct 10, 2006 2.548 2.556 2.529 2.533 100,664 -0.02(-0.60%)
Oct 09, 2006 2.525 2.552 2.525 2.548 87,791 +0.01(+0.31%)
Oct 06, 2006 2.544 2.544 2.525 2.540 63,848 -0.01(-0.30%)
Oct 05, 2006 2.532 2.548 2.532 2.548 103,239 +0.02(+0.61%)
Oct 04, 2006 2.544 2.552 2.505 2.532 461,615 +0.00(+0.00%)
Oct 03, 2006 2.532 2.552 2.532 2.532 108,388 -0.00(-0.15%)
Oct 02, 2006 2.532 2.544 2.529 2.536 53,807 -0.00(-0.15%)
Sep 29, 2006 2.532 2.544 2.532 2.540 41,192 +0.02(+0.62%)
Sep 28, 2006 2.540 2.552 2.525 2.525 208,795 -0.00(-0.15%)
Sep 27, 2006 2.564 2.564 2.529 2.529 112,764 -0.05(-1.96%)
Sep 26, 2006 2.564 2.583 2.560 2.579 338,809 +0.02(+0.76%)
Sep 25, 2006 2.536 2.567 2.536 2.560 65,135 +0.03(+1.23%)
Sep 22, 2006 2.540 2.540 2.525 2.529 70,799 -0.02(-0.61%)
Sep 21, 2006 2.525 2.544 2.520 2.544 46,341 +0.02(+0.77%)
Sep 20, 2006 2.517 2.552 2.517 2.525 110,447 +0.00(+0.15%)
Sep 19, 2006 2.536 2.552 2.517 2.521 111,220 -0.02(-0.61%)
Sep 18, 2006 2.548 2.560 2.532 2.536 155,244 -0.00(-0.15%)
Sep 15, 2006 2.536 2.548 2.532 2.540 37,330 +0.01(+0.46%)
Sep 14, 2006 2.513 2.536 2.513 2.529 65,135 -0.00(-0.15%)
Sep 13, 2006 2.544 2.552 2.513 2.532 130,529 -0.02(-0.61%)
Sep 12, 2006 2.544 2.552 2.525 2.548 157,304 +0.00(+0.15%)
Sep 11, 2006 2.540 2.544 2.509 2.544 66,680 +0.00(+0.15%)
Sep 08, 2006 2.529 2.540 2.513 2.540 77,493 +0.01(+0.46%)
Sep 07, 2006 2.513 2.532 2.501 2.529 113,279 +0.00(+0.15%)
Sep 06, 2006 2.529 2.532 2.505 2.525 156,532 -0.02(-0.61%)
Sep 05, 2006 2.536 2.540 2.517 2.540 28,062 +0.01(+0.46%)
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.