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 (%)
Apr 30, 2007 2.878 2.886 2.835 2.856 229,906 -0.05(-1.57%)
Apr 27, 2007 2.894 2.909 2.890 2.901 150,353 +0.01(+0.40%)
Apr 26, 2007 2.867 2.897 2.855 2.890 65,650 -0.02(-0.53%)
Apr 25, 2007 2.870 2.905 2.870 2.905 131,301 +0.02(+0.81%)
Apr 24, 2007 2.890 2.905 2.863 2.882 102,209 +0.01(+0.27%)
Apr 23, 2007 2.839 2.874 2.839 2.874 53,293 +0.04(+1.37%)
Apr 20, 2007 2.835 2.863 2.832 2.835 93,455 -0.01(-0.27%)
Apr 19, 2007 2.851 2.851 2.843 2.843 33,983 -0.00(-0.14%)
Apr 18, 2007 2.828 2.855 2.828 2.847 77,751 +0.01(+0.27%)
Apr 17, 2007 2.824 2.859 2.824 2.839 143,916 +0.02(+0.55%)
Apr 16, 2007 2.824 2.855 2.820 2.824 157,304 -0.02(-0.55%)
Apr 13, 2007 2.832 2.839 2.812 2.839 70,542 +0.02(+0.83%)
Apr 12, 2007 2.824 2.824 2.808 2.816 62,561 -0.00(-0.14%)
Apr 11, 2007 2.808 2.824 2.808 2.820 53,293 +0.00(+0.14%)
Apr 10, 2007 2.839 2.843 2.812 2.816 88,049 -0.00(-0.14%)
Apr 09, 2007 2.816 2.828 2.814 2.820 117,656 +0.00(+0.14%)
Apr 05, 2007 2.785 2.816 2.785 2.816 75,176 +0.03(+1.12%)
Apr 04, 2007 2.781 2.804 2.780 2.785 92,940 -0.01(-0.42%)
Apr 03, 2007 2.785 2.800 2.777 2.797 105,813 +0.02(+0.70%)
Apr 02, 2007 2.762 2.804 2.758 2.777 117,141 -0.01(-0.28%)
Mar 30, 2007 2.766 2.812 2.751 2.785 214,201 +0.01(+0.28%)
Mar 29, 2007 2.754 2.777 2.746 2.777 157,562 +0.00(+0.14%)
Mar 28, 2007 2.793 2.797 2.773 2.773 166,315 -0.02(-0.83%)
Mar 27, 2007 2.785 2.816 2.785 2.797 85,732 +0.00(+0.00%)
Mar 26, 2007 2.781 2.800 2.777 2.797 91,396 +0.00(+0.00%)
Mar 23, 2007 2.762 2.800 2.762 2.797 79,038 +0.03(+0.98%)
Mar 22, 2007 2.754 2.773 2.750 2.769 54,580 +0.02(+0.56%)
Mar 21, 2007 2.738 2.758 2.738 2.754 60,759 +0.02(+0.85%)
Mar 20, 2007 2.727 2.758 2.723 2.731 116,884 +0.00(+0.14%)
Mar 19, 2007 2.769 2.773 2.723 2.727 136,708 -0.02(-0.57%)
Mar 16, 2007 2.723 2.766 2.723 2.742 145,204 +0.02(+0.57%)
Mar 15, 2007 2.742 2.742 2.727 2.727 14,674 -0.02(-0.57%)
Mar 14, 2007 2.707 2.742 2.703 2.742 104,268 +0.03(+1.15%)
Mar 13, 2007 2.746 2.738 2.711 2.711 67,710 -0.03(-1.27%)
Mar 12, 2007 2.734 2.762 2.723 2.746 85,732 +0.03(+1.14%)
Mar 09, 2007 2.711 2.734 2.711 2.715 66,165 +0.00(+0.14%)
Mar 08, 2007 2.700 2.731 2.700 2.711 95,772 +0.02(+0.58%)
Mar 07, 2007 2.707 2.715 2.696 2.696 144,946 -0.02(-0.57%)
Mar 06, 2007 2.707 2.742 2.703 2.711 147,006 +0.02(+0.59%)
Mar 05, 2007 2.703 2.719 2.692 2.695 106,328 -0.04(-1.29%)
Mar 02, 2007 2.738 2.746 2.727 2.731 46,084 -0.01(-0.28%)
Mar 01, 2007 2.688 2.746 2.684 2.738 114,824 +0.00(+0.00%)
Feb 28, 2007 2.723 2.746 2.715 2.738 66,165 +0.01(+0.43%)
Feb 27, 2007 2.762 2.781 2.719 2.727 61,531 -0.05(-1.96%)
Feb 26, 2007 2.758 2.785 2.758 2.781 232,996 +0.01(+0.28%)
Feb 23, 2007 2.746 2.773 2.734 2.773 86,247 +0.02(+0.56%)
Feb 22, 2007 2.750 2.766 2.738 2.758 72,859 -0.00(-0.14%)
Feb 21, 2007 2.731 2.766 2.731 2.762 66,423 +0.03(+0.99%)
Feb 20, 2007 2.727 2.750 2.727 2.734 83,415 +0.01(+0.28%)
Feb 16, 2007 2.727 2.754 2.715 2.727 145,461 -0.01(-0.28%)
Feb 15, 2007 2.719 2.746 2.719 2.734 87,791 +0.02(+0.57%)
Feb 14, 2007 2.719 2.734 2.715 2.719 107,358 +0.00(+0.00%)
Feb 13, 2007 2.707 2.734 2.707 2.719 33,726 -0.01(-0.43%)
Feb 12, 2007 2.719 2.738 2.703 2.731 107,052 +0.02(+0.57%)
Feb 09, 2007 2.738 2.738 2.715 2.715 87,019 -0.01(-0.28%)
Feb 08, 2007 2.719 2.797 2.715 2.723 1,129,451 -0.01(-0.43%)
Feb 07, 2007 2.711 2.742 2.711 2.734 205,191 +0.02(+0.86%)
Feb 06, 2007 2.711 2.723 2.688 2.711 141,342 +0.00(+0.14%)
Feb 05, 2007 2.700 2.715 2.700 2.707 66,165 -0.01(-0.43%)
Feb 02, 2007 2.692 2.723 2.692 2.719 68,482 +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.