Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2008 2.564 2.618 2.564 2.610 53,807 +0.02(+0.60%)
Jan 30, 2008 2.587 2.626 2.587 2.595 54,837 -0.02(-0.74%)
Jan 29, 2008 2.606 2.618 2.599 2.614 30,379 +0.01(+0.45%)
Jan 28, 2008 2.548 2.602 2.548 2.602 74,404 +0.04(+1.67%)
Jan 25, 2008 2.583 2.618 2.556 2.560 46,856 -0.04(-1.64%)
Jan 24, 2008 2.532 2.602 2.529 2.602 68,997 +0.07(+2.92%)
Jan 23, 2008 2.505 2.544 2.447 2.529 104,268 +0.02(+0.93%)
Jan 22, 2008 2.525 2.548 1.958 2.505 319,199 -0.07(-2.71%)
Jan 21, 2008 2.680 2.680 2.575 2.575 0 +0.00(+0.00%)
Jan 18, 2008 2.680 2.680 2.575 2.575 199,269 -0.12(-4.47%)
Jan 17, 2008 2.719 2.719 2.668 2.696 29,607 -0.03(-1.00%)
Jan 16, 2008 2.672 2.734 2.672 2.723 118,943 +0.02(+0.57%)
Jan 15, 2008 2.665 2.719 2.665 2.707 36,630 +0.01(+0.43%)
Jan 14, 2008 2.700 2.719 2.661 2.696 91,756 +0.00(+0.00%)
Jan 11, 2008 2.696 2.715 2.680 2.696 44,797 +0.01(+0.29%)
Jan 10, 2008 2.665 2.703 2.661 2.688 29,607 +0.02(+0.58%)
Jan 09, 2008 2.661 2.699 2.661 2.672 61,531 -0.01(-0.29%)
Jan 08, 2008 2.688 2.707 2.680 2.680 64,621 +0.01(+0.29%)
Jan 07, 2008 2.661 2.680 2.657 2.672 36,815 +0.00(+0.00%)
Jan 04, 2008 2.665 2.680 2.665 2.672 67,710 -0.03(-0.97%)
Jan 03, 2008 2.684 2.703 2.682 2.698 77,493 +0.01(+0.54%)
Jan 02, 2008 2.680 2.688 2.665 2.684 40,935 +0.00(+0.00%)
Jan 01, 2008 2.684 2.700 2.684 2.684 0 +0.00(+0.00%)
Dec 31, 2007 2.684 2.700 2.684 2.684 42,866 +0.00(+0.14%)
Dec 28, 2007 2.676 2.692 2.672 2.680 35,528 -0.01(-0.29%)
Dec 27, 2007 2.692 2.703 2.676 2.688 68,482 -0.02(-0.72%)
Dec 26, 2007 2.672 2.711 2.665 2.707 53,550 +0.01(+0.43%)
Dec 24, 2007 2.680 2.700 2.668 2.696 18,536 -0.00(-0.14%)
Dec 21, 2007 2.676 2.700 2.676 2.700 123,063 +0.03(+1.16%)
Dec 20, 2007 2.657 2.672 2.657 2.668 48,916 +0.01(+0.44%)
Dec 19, 2007 2.657 2.688 2.657 2.657 78,266 -0.02(-0.58%)
Dec 18, 2007 2.676 2.680 2.657 2.672 75,176 -0.02(-0.58%)
Dec 17, 2007 2.680 2.700 2.676 2.688 77,751 +0.01(+0.29%)
Dec 14, 2007 2.692 2.696 2.680 2.680 82,900 +0.00(+0.00%)
Dec 13, 2007 2.688 2.692 2.672 2.680 37,073 +0.01(+0.29%)
Dec 12, 2007 2.665 2.692 2.665 2.672 50,461 +0.01(+0.29%)
Dec 11, 2007 2.665 2.688 2.661 2.665 100,664 -0.01(-0.29%)
Dec 10, 2007 2.661 2.691 2.661 2.672 79,038 +0.01(+0.44%)
Dec 07, 2007 2.665 2.684 2.661 2.661 58,442 -0.02(-0.72%)
Dec 06, 2007 2.661 2.738 2.657 2.680 118,171 +0.01(+0.29%)
Dec 05, 2007 2.630 2.674 2.630 2.672 94,228 +0.03(+1.03%)
Dec 04, 2007 2.626 2.645 2.622 2.645 83,672 +0.02(+0.74%)
Dec 03, 2007 2.595 2.641 2.595 2.626 77,751 +0.02(+0.81%)
Nov 30, 2007 2.587 2.618 2.587 2.605 78,008 +0.00(+0.09%)
Nov 29, 2007 2.571 2.602 2.571 2.602 53,823 +0.02(+0.60%)
Nov 28, 2007 2.564 2.602 2.564 2.587 68,997 -0.02(-0.60%)
Nov 27, 2007 2.602 2.618 2.591 2.602 56,382 -0.01(-0.45%)
Nov 26, 2007 2.602 2.618 2.599 2.614 40,420 +0.02(+0.60%)
Nov 23, 2007 2.575 2.610 2.575 2.599 12,357 +0.00(+0.15%)
Nov 21, 2007 2.583 2.614 2.583 2.595 47,886 -0.00(-0.15%)
Nov 20, 2007 2.579 2.618 2.579 2.599 146,234 +0.01(+0.30%)
Nov 19, 2007 2.602 2.622 2.583 2.591 88,832 -0.04(-1.36%)
Nov 16, 2007 2.602 2.630 2.602 2.626 75,949 +0.02(+0.93%)
Nov 15, 2007 2.610 2.622 2.602 2.602 40,806 -0.01(-0.30%)
Nov 14, 2007 2.618 2.630 2.610 2.610 77,493 +0.00(+0.00%)
Nov 13, 2007 2.595 2.622 2.595 2.610 67,195 +0.01(+0.30%)
Nov 12, 2007 2.591 2.614 2.583 2.602 45,826 +0.01(+0.30%)
Nov 09, 2007 2.587 2.626 2.587 2.595 209,567 -0.03(-1.04%)
Nov 08, 2007 2.626 2.630 2.602 2.622 111,480 -0.02(-0.74%)
Nov 07, 2007 2.637 2.645 2.637 2.641 80,840 -0.02(-0.87%)
Nov 06, 2007 2.645 2.668 2.641 2.665 118,686 +0.02(+0.73%)
Nov 05, 2007 2.661 2.661 2.641 2.645 76,206 -0.02(-0.87%)
Nov 02, 2007 2.738 2.738 2.668 2.668 292,210 -0.05(-1.72%)
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.