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

Franklin Universal Trust (NY: FT )

6.885 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 2.319 2.327 2.261 2.319 121,003 +0.00(+0.00%)
Oct 28, 2005 2.311 2.331 2.303 2.319 38,360 +0.00(+0.17%)
Oct 27, 2005 2.315 2.323 2.307 2.315 117,914 -0.02(-0.67%)
Oct 26, 2005 2.331 2.338 2.323 2.331 92,426 -0.01(-0.33%)
Oct 25, 2005 2.327 2.342 2.315 2.338 104,783 +0.01(+0.50%)
Oct 24, 2005 2.292 2.331 2.292 2.327 106,586 +0.02(+0.84%)
Oct 21, 2005 2.296 2.311 2.296 2.307 82,385 +0.02(+0.68%)
Oct 20, 2005 2.296 2.323 2.272 2.292 111,220 -0.02(-0.67%)
Oct 19, 2005 2.299 2.319 2.292 2.307 66,165 -0.01(-0.34%)
Oct 18, 2005 2.323 2.331 2.299 2.315 114,824 +0.00(+0.17%)
Oct 17, 2005 2.307 2.331 2.296 2.311 186,654 +0.01(+0.51%)
Oct 14, 2005 2.307 2.331 2.292 2.299 89,079 +0.02(+0.85%)
Oct 13, 2005 2.342 2.342 2.253 2.280 225,787 -0.05(-2.17%)
Oct 12, 2005 2.365 2.365 2.307 2.331 144,174 -0.03(-1.48%)
Oct 11, 2005 2.358 2.377 2.350 2.365 107,873 +0.01(+0.33%)
Oct 10, 2005 2.373 2.389 2.354 2.358 40,677 -0.02(-0.65%)
Oct 07, 2005 2.389 2.393 2.369 2.373 54,322 -0.03(-1.13%)
Oct 06, 2005 2.412 2.416 2.389 2.400 154,987 -0.01(-0.48%)
Oct 05, 2005 2.424 2.424 2.408 2.412 44,282 -0.01(-0.32%)
Oct 04, 2005 2.412 2.432 2.412 2.420 57,412 +0.00(+0.16%)
Oct 03, 2005 2.412 2.432 2.408 2.416 142,887 -0.00(-0.16%)
Sep 30, 2005 2.420 2.428 2.412 2.420 127,954 +0.00(+0.16%)
Sep 29, 2005 2.408 2.435 2.408 2.416 122,290 +0.00(+0.16%)
Sep 28, 2005 2.404 2.435 2.400 2.412 130,271 +0.01(+0.49%)
Sep 27, 2005 2.412 2.432 2.400 2.400 353,742 -0.03(-1.12%)
Sep 26, 2005 2.432 2.443 2.397 2.428 62,818 +0.00(+0.00%)
Sep 23, 2005 2.428 2.459 2.412 2.428 159,879 -0.03(-1.42%)
Sep 22, 2005 2.466 2.470 2.447 2.463 111,735 -0.00(-0.16%)
Sep 21, 2005 2.455 2.470 2.455 2.466 101,951 +0.01(+0.32%)
Sep 20, 2005 2.463 2.486 2.455 2.459 154,987 -0.01(-0.32%)
Sep 19, 2005 2.466 2.478 2.459 2.466 36,301 -0.02(-0.63%)
Sep 16, 2005 2.466 2.482 2.482 2.482 184,079 +0.02(+0.63%)
Sep 15, 2005 2.466 2.474 2.455 2.466 80,840 +0.00(+0.00%)
Sep 14, 2005 2.466 2.478 2.447 2.466 247,670 +0.00(+0.00%)
Sep 13, 2005 2.463 2.474 2.447 2.466 58,957 +0.00(+0.00%)
Sep 12, 2005 2.459 2.478 2.455 2.466 60,244 +0.01(+0.47%)
Sep 09, 2005 2.451 2.463 2.451 2.455 74,146 +0.00(+0.16%)
Sep 08, 2005 2.439 2.451 2.432 2.451 88,049 +0.01(+0.48%)
Sep 07, 2005 2.428 2.447 2.428 2.439 153,700 +0.00(+0.16%)
Sep 06, 2005 2.420 2.443 2.420 2.435 119,973 +0.02(+0.64%)
Sep 02, 2005 2.408 2.435 2.408 2.420 75,176 -0.00(-0.16%)
Sep 01, 2005 2.420 2.424 2.412 2.424 45,054 +0.01(+0.32%)
Aug 31, 2005 2.424 2.428 2.400 2.416 120,231 -0.01(-0.32%)
Aug 30, 2005 2.435 2.439 2.408 2.424 74,919 -0.01(-0.32%)
Aug 29, 2005 2.408 2.435 2.408 2.432 98,604 +0.00(+0.00%)
Aug 26, 2005 2.428 2.435 2.424 2.432 56,382 +0.00(+0.16%)
Aug 25, 2005 2.428 2.435 2.424 2.428 68,740 +0.00(+0.00%)
Aug 24, 2005 2.435 2.439 2.428 2.428 109,675 -0.01(-0.48%)
Aug 23, 2005 2.428 2.439 2.428 2.439 48,658 +0.01(+0.32%)
Aug 22, 2005 2.432 2.435 2.416 2.432 59,214 +0.00(+0.00%)
Aug 19, 2005 2.428 2.447 2.428 2.432 100,149 -0.01(-0.32%)
Aug 18, 2005 2.447 2.447 2.428 2.439 71,314 -0.01(-0.32%)
Aug 17, 2005 2.435 2.447 2.416 2.447 88,821 +0.01(+0.32%)
Aug 16, 2005 2.412 2.455 2.412 2.439 221,925 +0.03(+1.13%)
Aug 15, 2005 2.420 2.420 2.408 2.412 30,637 -0.01(-0.32%)
Aug 12, 2005 2.412 2.420 2.400 2.420 22,655 +0.02(+0.81%)
Aug 11, 2005 2.393 2.408 2.393 2.400 110,705 -0.00(-0.16%)
Aug 10, 2005 2.420 2.424 2.389 2.404 174,811 +0.00(+0.00%)
Aug 09, 2005 2.412 2.424 2.397 2.404 120,231 -0.02(-0.64%)
Aug 08, 2005 2.432 2.443 2.420 2.420 121,518 -0.02(-0.64%)
Aug 05, 2005 2.439 2.439 2.435 2.435 32,954 -0.01(-0.48%)
Aug 04, 2005 2.451 2.451 2.439 2.447 38,875 +0.00(+0.00%)
Aug 03, 2005 2.439 2.455 2.432 2.447 183,307 +0.01(+0.48%)
Aug 02, 2005 2.435 2.443 2.432 2.435 66,938 -0.01(-0.32%)
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.