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 (%)
Sep 28, 2007 2.665 2.676 2.660 2.661 83,157 +0.01(+0.29%)
Sep 27, 2007 2.630 2.684 2.630 2.653 83,672 +0.01(+0.44%)
Sep 26, 2007 2.641 2.692 2.641 2.641 84,187 -0.06(-2.30%)
Sep 25, 2007 2.641 2.703 2.641 2.703 89,594 +0.03(+1.16%)
Sep 24, 2007 2.703 2.703 2.649 2.672 122,033 +0.01(+0.44%)
Sep 21, 2007 2.637 2.661 2.633 2.661 94,228 +0.03(+1.33%)
Sep 20, 2007 2.618 2.637 2.614 2.626 84,959 +0.00(+0.00%)
Sep 19, 2007 2.606 2.641 2.606 2.626 66,680 +0.02(+0.75%)
Sep 18, 2007 2.583 2.633 2.583 2.606 41,707 +0.00(+0.15%)
Sep 17, 2007 2.575 2.610 2.575 2.602 100,407 +0.02(+0.60%)
Sep 14, 2007 2.587 2.614 2.583 2.587 66,423 +0.00(+0.00%)
Sep 13, 2007 2.626 2.626 2.587 2.587 169,404 -0.03(-1.04%)
Sep 12, 2007 2.591 2.622 2.591 2.614 97,832 +0.00(+0.00%)
Sep 11, 2007 2.567 2.618 2.567 2.614 75,434 +0.03(+1.36%)
Sep 10, 2007 2.575 2.595 2.567 2.579 87,276 -0.01(-0.30%)
Sep 07, 2007 2.552 2.599 2.552 2.587 60,501 -0.01(-0.30%)
Sep 06, 2007 2.575 2.602 2.575 2.595 86,504 +0.01(+0.30%)
Sep 05, 2007 2.583 2.602 2.583 2.587 122,548 -0.01(-0.45%)
Sep 04, 2007 2.564 2.602 2.564 2.599 56,639 +0.00(+0.15%)
Aug 31, 2007 2.602 2.602 2.567 2.595 84,702 +0.00(+0.00%)
Aug 30, 2007 2.599 2.609 2.595 2.595 83,930 -0.01(-0.45%)
Aug 29, 2007 2.602 2.611 2.595 2.606 76,721 +0.01(+0.30%)
Aug 28, 2007 2.602 2.602 2.587 2.599 99,377 -0.00(-0.15%)
Aug 27, 2007 2.606 2.614 2.602 2.602 95,258 -0.00(-0.00%)
Aug 24, 2007 2.579 2.614 2.579 2.602 38,103 +0.01(+0.45%)
Aug 23, 2007 2.583 2.614 2.583 2.591 49,688 -0.01(-0.45%)
Aug 22, 2007 2.544 2.637 2.544 2.602 105,041 +0.07(+2.76%)
Aug 21, 2007 2.505 2.540 2.505 2.532 75,691 +0.03(+1.40%)
Aug 20, 2007 2.463 2.521 2.463 2.498 50,461 +0.03(+1.26%)
Aug 17, 2007 2.358 2.474 2.358 2.466 137,480 +0.08(+3.25%)
Aug 16, 2007 2.377 2.505 2.191 2.389 541,941 -0.02(-0.65%)
Aug 15, 2007 2.482 2.482 2.404 2.404 242,521 -0.06(-2.52%)
Aug 14, 2007 2.505 2.509 2.455 2.466 115,854 -0.03(-1.24%)
Aug 13, 2007 2.501 2.517 2.490 2.498 119,458 +0.03(+1.26%)
Aug 10, 2007 2.525 2.544 2.447 2.466 212,914 -0.09(-3.35%)
Aug 09, 2007 2.556 2.556 2.521 2.552 72,859 -0.01(-0.45%)
Aug 08, 2007 2.540 2.579 2.540 2.564 192,575 +0.02(+0.92%)
Aug 07, 2007 2.517 2.575 2.517 2.540 158,334 -0.02(-0.61%)
Aug 06, 2007 2.544 2.556 2.498 2.556 89,594 +0.00(+0.15%)
Aug 03, 2007 2.556 2.556 2.536 2.552 96,030 +0.02(+0.61%)
Aug 02, 2007 2.498 2.544 2.498 2.536 155,502 +0.03(+1.24%)
Aug 01, 2007 2.532 2.602 2.486 2.505 303,023 -0.09(-3.30%)
Jul 31, 2007 2.602 2.602 2.564 2.591 93,713 +0.03(+1.37%)
Jul 30, 2007 2.544 2.556 2.505 2.556 179,445 +0.01(+0.46%)
Jul 27, 2007 2.544 2.556 2.501 2.544 102,724 +0.00(+0.15%)
Jul 26, 2007 2.637 2.645 2.451 2.540 790,384 -0.12(-4.66%)
Jul 25, 2007 2.645 2.668 2.641 2.665 137,223 -0.00(-0.15%)
Jul 24, 2007 2.688 2.711 2.641 2.668 198,754 -0.03(-1.29%)
Jul 23, 2007 2.680 2.715 2.680 2.703 196,180 -0.01(-0.29%)
Jul 20, 2007 2.703 2.719 2.700 2.711 100,664 -0.01(-0.29%)
Jul 19, 2007 2.672 2.723 2.672 2.719 81,355 +0.02(+0.88%)
Jul 18, 2007 2.700 2.719 2.676 2.695 121,260 -0.02(-0.87%)
Jul 17, 2007 2.711 2.734 2.711 2.719 46,856 -0.00(-0.14%)
Jul 16, 2007 2.719 2.750 2.715 2.723 181,762 +0.01(+0.29%)
Jul 13, 2007 2.731 2.746 2.715 2.715 109,675 +0.00(+0.00%)
Jul 12, 2007 2.723 2.727 2.707 2.715 182,020 +0.01(+0.43%)
Jul 11, 2007 2.700 2.719 2.680 2.703 97,317 +0.00(+0.00%)
Jul 10, 2007 2.692 2.723 2.692 2.703 156,789 -0.02(-0.71%)
Jul 09, 2007 2.723 2.731 2.719 2.723 85,217 +0.01(+0.29%)
Jul 06, 2007 2.707 2.727 2.700 2.715 214,201 -0.01(-0.43%)
Jul 05, 2007 2.773 2.773 2.711 2.727 178,930 -0.03(-0.99%)
Jul 03, 2007 2.742 2.762 2.742 2.754 45,826 -0.01(-0.28%)
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.