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 29, 2011 2.820 2.820 2.798 2.805 54,385 -0.02(-0.53%)
Apr 28, 2011 2.803 2.824 2.798 2.820 71,772 +0.00(+0.15%)
Apr 27, 2011 2.824 2.824 2.807 2.815 55,521 +0.01(+0.27%)
Apr 26, 2011 2.804 2.808 2.792 2.808 29,127 +0.01(+0.30%)
Apr 25, 2011 2.788 2.804 2.778 2.799 89,960 +0.00(+0.00%)
Apr 21, 2011 2.782 2.799 2.765 2.799 154,894 +0.03(+1.23%)
Apr 20, 2011 2.774 2.780 2.765 2.765 35,741 +0.02(+0.62%)
Apr 19, 2011 2.791 2.791 2.744 2.748 134,489 -0.02(-0.77%)
Apr 18, 2011 2.752 2.774 2.748 2.769 128,579 +0.01(+0.46%)
Apr 15, 2011 2.765 2.786 2.748 2.757 117,916 +0.01(+0.47%)
Apr 14, 2011 2.744 2.748 2.735 2.744 90,441 -0.00(-0.16%)
Apr 13, 2011 2.757 2.757 2.746 2.748 36,461 -0.01(-0.31%)
Apr 12, 2011 2.761 2.761 2.735 2.757 101,571 +0.00(+0.15%)
Apr 11, 2011 2.744 2.757 2.740 2.752 60,681 -0.00(-0.15%)
Apr 08, 2011 2.769 2.778 2.748 2.757 63,579 +0.00(+0.00%)
Apr 07, 2011 2.782 2.782 2.752 2.757 41,519 -0.02(-0.76%)
Apr 06, 2011 2.757 2.782 2.757 2.778 62,664 +0.02(+0.61%)
Apr 05, 2011 2.752 2.761 2.752 2.761 63,208 +0.01(+0.31%)
Apr 04, 2011 2.769 2.782 2.752 2.752 83,804 -0.02(-0.62%)
Apr 01, 2011 2.774 2.782 2.757 2.769 47,600 +0.01(+0.31%)
Mar 31, 2011 2.740 2.769 2.740 2.761 94,436 -0.00(-0.15%)
Mar 30, 2011 2.765 2.769 2.752 2.765 96,194 +0.00(+0.15%)
Mar 29, 2011 2.748 2.765 2.740 2.761 98,243 +0.01(+0.45%)
Mar 28, 2011 2.732 2.762 2.732 2.748 78,516 +0.02(+0.76%)
Mar 25, 2011 2.745 2.749 2.728 2.728 80,390 -0.01(-0.31%)
Mar 24, 2011 2.740 2.740 2.728 2.736 41,110 +0.00(+0.15%)
Mar 23, 2011 2.711 2.749 2.711 2.732 67,254 +0.00(+0.16%)
Mar 22, 2011 2.719 2.732 2.698 2.728 57,107 +0.00(+0.16%)
Mar 21, 2011 2.719 2.728 2.702 2.724 81,852 +0.03(+0.94%)
Mar 18, 2011 2.707 2.711 2.677 2.698 82,966 +0.01(+0.31%)
Mar 17, 2011 2.707 2.707 2.660 2.690 83,131 +0.02(+0.63%)
Mar 16, 2011 2.719 2.719 2.673 2.673 216,527 -0.03(-1.10%)
Mar 15, 2011 2.702 2.745 2.698 2.702 103,527 -0.04(-1.54%)
Mar 14, 2011 2.736 2.745 2.711 2.745 79,715 -0.01(-0.31%)
Mar 11, 2011 2.732 2.753 2.732 2.753 24,166 +0.01(+0.46%)
Mar 10, 2011 2.728 2.757 2.728 2.740 48,823 -0.01(-0.31%)
Mar 09, 2011 2.728 2.749 2.728 2.749 26,763 +0.00(+0.15%)
Mar 08, 2011 2.736 2.749 2.711 2.745 101,978 +0.03(+0.93%)
Mar 07, 2011 2.732 2.745 2.719 2.719 120,641 -0.01(-0.31%)
Mar 04, 2011 2.736 2.749 2.728 2.728 52,610 -0.03(-1.07%)
Mar 03, 2011 2.745 2.766 2.732 2.757 131,275 +0.04(+1.40%)
Mar 02, 2011 2.715 2.740 2.715 2.719 78,655 -0.00(-0.16%)
Mar 01, 2011 2.745 2.757 2.724 2.724 33,796 -0.01(-0.30%)
Feb 28, 2011 2.707 2.740 2.707 2.732 79,196 +0.02(+0.61%)
Feb 25, 2011 2.728 2.728 2.703 2.715 78,856 +0.01(+0.31%)
Feb 24, 2011 2.766 2.766 2.702 2.707 109,871 +0.00(+0.12%)
Feb 23, 2011 2.741 2.741 2.703 2.703 94,492 -0.01(-0.31%)
Feb 22, 2011 2.741 2.750 2.703 2.712 173,556 -0.02(-0.62%)
Feb 18, 2011 2.750 2.750 2.724 2.728 148,242 -0.02(-0.77%)
Feb 17, 2011 2.754 2.766 2.733 2.750 152,733 +0.00(+0.00%)
Feb 16, 2011 2.741 2.758 2.737 2.750 102,552 -0.00(-0.15%)
Feb 15, 2011 2.716 2.754 2.716 2.754 106,806 +0.00(+0.15%)
Feb 14, 2011 2.750 2.750 2.724 2.750 75,359 +0.01(+0.46%)
Feb 11, 2011 2.733 2.750 2.733 2.737 78,553 -0.00(-0.02%)
Feb 10, 2011 2.728 2.745 2.724 2.737 64,674 +0.03(+1.10%)
Feb 09, 2011 2.728 2.741 2.707 2.707 82,097 -0.02(-0.77%)
Feb 08, 2011 2.728 2.741 2.716 2.728 76,319 +0.02(+0.62%)
Feb 07, 2011 2.716 2.728 2.695 2.712 175,347 +0.00(+0.00%)
Feb 04, 2011 2.712 2.724 2.699 2.712 57,977 -0.00(-0.02%)
Feb 03, 2011 2.712 2.720 2.695 2.712 141,012 +0.00(+0.02%)
Feb 02, 2011 2.682 2.724 2.678 2.712 109,307 +0.02(+0.78%)
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.