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 (%)
Jul 31, 2007 2.602 2.602 2.564 2.591 93,710 +0.03(+1.37%)
Jul 30, 2007 2.544 2.556 2.505 2.556 179,440 +0.01(+0.46%)
Jul 27, 2007 2.544 2.556 2.501 2.544 102,721 +0.00(+0.15%)
Jul 26, 2007 2.637 2.645 2.451 2.540 790,362 -0.12(-4.66%)
Jul 25, 2007 2.645 2.669 2.641 2.665 137,219 -0.00(-0.15%)
Jul 24, 2007 2.688 2.711 2.641 2.669 198,749 -0.03(-1.29%)
Jul 23, 2007 2.680 2.715 2.680 2.703 196,174 -0.01(-0.29%)
Jul 20, 2007 2.703 2.719 2.700 2.711 100,661 -0.01(-0.29%)
Jul 19, 2007 2.672 2.723 2.672 2.719 81,353 +0.02(+0.88%)
Jul 18, 2007 2.700 2.719 2.676 2.695 121,257 -0.02(-0.87%)
Jul 17, 2007 2.711 2.735 2.711 2.719 46,855 -0.00(-0.14%)
Jul 16, 2007 2.719 2.750 2.715 2.723 181,757 +0.01(+0.29%)
Jul 13, 2007 2.731 2.746 2.715 2.715 109,672 +0.00(+0.00%)
Jul 12, 2007 2.723 2.727 2.707 2.715 182,015 +0.01(+0.43%)
Jul 11, 2007 2.700 2.719 2.680 2.703 97,315 +0.00(+0.00%)
Jul 10, 2007 2.692 2.723 2.692 2.703 156,785 -0.02(-0.71%)
Jul 09, 2007 2.723 2.731 2.719 2.723 85,215 +0.01(+0.29%)
Jul 06, 2007 2.707 2.727 2.700 2.715 214,196 -0.01(-0.43%)
Jul 05, 2007 2.773 2.773 2.711 2.727 178,925 -0.03(-0.99%)
Jul 03, 2007 2.742 2.762 2.742 2.754 45,825 -0.01(-0.28%)
Jul 02, 2007 2.781 2.781 2.762 2.762 23,427 -0.02(-0.84%)
Jun 29, 2007 2.750 2.785 2.750 2.785 82,383 +0.02(+0.70%)
Jun 28, 2007 2.777 2.777 2.750 2.766 87,532 -0.02(-0.70%)
Jun 27, 2007 2.719 2.785 2.715 2.785 112,504 +0.03(+0.99%)
Jun 26, 2007 2.758 2.773 2.746 2.758 119,198 -0.01(-0.28%)
Jun 25, 2007 3.585 2.769 2.735 2.766 164,251 +0.00(+0.14%)
Jun 22, 2007 2.727 2.781 2.727 2.762 82,125 +0.00(+0.00%)
Jun 21, 2007 2.769 2.777 2.758 2.762 97,315 -0.01(-0.42%)
Jun 20, 2007 2.777 2.789 2.742 2.773 110,444 +0.00(+0.00%)
Jun 19, 2007 2.769 2.777 2.769 2.773 37,072 -0.00(-0.14%)
Jun 18, 2007 2.789 2.801 2.769 2.777 169,657 +0.00(+0.00%)
Jun 15, 2007 2.750 2.781 2.750 2.777 75,432 +0.01(+0.42%)
Jun 14, 2007 2.746 2.773 2.746 2.766 86,244 -0.02(-0.56%)
Jun 13, 2007 2.773 2.781 2.761 2.781 80,323 +0.03(+1.13%)
Jun 12, 2007 2.738 2.766 2.735 2.750 123,574 -0.01(-0.28%)
Jun 11, 2007 2.735 2.777 2.731 2.758 202,610 +0.02(+0.85%)
Jun 08, 2007 2.723 2.746 2.688 2.735 208,017 -0.00(-0.14%)
Jun 07, 2007 2.801 2.816 2.738 2.738 187,164 -0.07(-2.35%)
Jun 06, 2007 2.816 2.839 2.804 2.804 181,757 -0.02(-0.82%)
Jun 05, 2007 2.820 2.839 2.816 2.828 108,385 -0.01(-0.27%)
Jun 04, 2007 2.812 2.859 2.808 2.836 157,557 +0.00(+0.14%)
Jun 01, 2007 2.851 2.867 2.832 2.832 187,421 -0.02(-0.55%)
May 31, 2007 2.847 2.878 2.847 2.847 157,815 -0.01(-0.27%)
May 30, 2007 2.851 2.867 2.847 2.855 158,329 -0.02(-0.54%)
May 29, 2007 2.874 2.874 2.859 2.870 127,436 +0.00(+0.14%)
May 25, 2007 2.855 2.867 2.855 2.867 125,376 +0.00(+0.00%)
May 24, 2007 2.921 2.921 2.855 2.867 195,917 -0.04(-1.47%)
May 23, 2007 2.902 2.933 2.902 2.909 184,847 +0.00(+0.13%)
May 22, 2007 2.894 2.917 2.894 2.905 133,357 +0.01(+0.27%)
May 21, 2007 2.886 2.913 2.886 2.898 108,642 -0.00(-0.13%)
May 18, 2007 2.902 2.921 2.898 2.902 74,402 +0.00(+0.00%)
May 17, 2007 2.917 2.925 2.886 2.902 196,432 -0.01(-0.27%)
May 16, 2007 2.894 2.925 2.894 2.909 156,012 +0.02(+0.54%)
May 15, 2007 2.940 2.940 2.894 2.894 157,557 -0.01(-0.40%)
May 14, 2007 2.886 2.921 2.886 2.905 126,663 +0.02(+0.67%)
May 11, 2007 2.870 2.898 2.870 2.886 90,106 +0.00(+0.13%)
May 10, 2007 2.894 2.909 2.878 2.882 130,010 -0.01(-0.40%)
May 09, 2007 2.874 2.894 2.874 2.894 70,797 +0.01(+0.27%)
May 08, 2007 2.867 2.890 2.867 2.886 154,210 +0.01(+0.41%)
May 07, 2007 2.898 2.898 2.874 2.874 169,142 -0.00(-0.13%)
May 04, 2007 2.894 2.898 2.874 2.878 93,453 -0.01(-0.27%)
May 03, 2007 2.874 2.886 2.870 2.886 76,204 +0.02(+0.81%)
May 02, 2007 2.843 2.886 2.843 2.863 56,638 +0.01(+0.27%)
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.