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 (%)
Oct 30, 2009 2.059 2.082 1.993 2.012 196,182 -0.06(-2.81%)
Oct 29, 2009 2.086 2.098 2.059 2.070 120,387 +0.02(+0.76%)
Oct 28, 2009 2.078 2.098 2.051 2.055 143,802 -0.04(-1.86%)
Oct 27, 2009 2.098 2.113 2.078 2.094 293,391 -0.00(-0.19%)
Oct 26, 2009 2.129 2.132 2.086 2.098 203,375 -0.02(-0.92%)
Oct 23, 2009 2.117 2.124 2.102 2.117 111,351 +0.00(+0.18%)
Oct 22, 2009 2.098 2.117 2.090 2.113 352,939 +0.02(+1.12%)
Oct 21, 2009 2.094 2.098 2.086 2.090 117,833 -0.00(-0.19%)
Oct 20, 2009 2.094 2.098 2.094 2.094 123,211 +0.00(+0.00%)
Oct 19, 2009 2.090 2.105 2.084 2.094 326,486 +0.00(+0.19%)
Oct 16, 2009 2.086 2.098 2.078 2.090 454,811 +0.01(+0.37%)
Oct 15, 2009 2.078 2.105 2.070 2.082 389,509 -0.01(-0.37%)
Oct 14, 2009 2.093 2.109 2.086 2.090 166,251 +0.01(+0.56%)
Oct 13, 2009 2.090 2.105 2.078 2.078 318,225 +0.00(+0.00%)
Oct 12, 2009 2.078 2.094 2.074 2.078 190,709 -0.01(-0.37%)
Oct 09, 2009 2.078 2.098 2.071 2.086 333,079 +0.01(+0.37%)
Oct 08, 2009 2.074 2.078 2.067 2.078 228,409 +0.00(+0.00%)
Oct 07, 2009 2.063 2.078 2.063 2.078 166,957 +0.00(+0.00%)
Oct 06, 2009 2.074 2.098 2.063 2.078 290,794 +0.02(+0.94%)
Oct 05, 2009 2.066 2.072 2.035 2.059 198,272 -0.02(-0.75%)
Oct 02, 2009 2.098 2.098 2.047 2.074 108,047 -0.03(-1.29%)
Oct 01, 2009 2.105 2.113 2.098 2.101 92,426 -0.02(-0.92%)
Sep 30, 2009 2.113 2.125 2.111 2.121 139,778 +0.00(+0.00%)
Sep 29, 2009 2.121 2.125 2.109 2.121 86,878 -0.01(-0.37%)
Sep 28, 2009 2.101 2.140 2.101 2.129 104,075 +0.00(+0.18%)
Sep 25, 2009 2.109 2.125 2.101 2.125 72,888 +0.01(+0.37%)
Sep 24, 2009 2.121 2.129 2.109 2.117 71,039 -0.00(-0.18%)
Sep 23, 2009 2.117 2.121 2.106 2.121 115,902 +0.02(+0.74%)
Sep 22, 2009 2.098 2.113 2.094 2.105 45,395 +0.01(+0.37%)
Sep 21, 2009 2.117 2.117 2.094 2.098 97,523 -0.00(-0.18%)
Sep 18, 2009 2.098 2.101 2.090 2.101 72,098 +0.01(+0.37%)
Sep 17, 2009 2.098 2.109 2.074 2.094 119,002 +0.02(+1.13%)
Sep 16, 2009 2.047 2.101 2.047 2.070 286,711 +0.03(+1.72%)
Sep 15, 2009 2.028 2.039 2.012 2.035 148,462 +0.03(+1.55%)
Sep 14, 2009 2.012 2.012 1.993 2.004 79,960 -0.00(-0.19%)
Sep 11, 2009 1.977 2.008 1.977 2.008 227,083 +0.03(+1.57%)
Sep 10, 2009 1.993 1.993 1.973 1.977 206,889 -0.01(-0.59%)
Sep 09, 2009 1.981 1.993 1.973 1.989 282,375 +0.01(+0.42%)
Sep 08, 2009 1.993 2.000 1.966 1.980 157,300 +0.00(+0.17%)
Sep 04, 2009 1.962 1.981 1.962 1.977 48,660 +0.02(+0.99%)
Sep 03, 2009 1.954 1.977 1.954 1.958 138,401 -0.00(-0.20%)
Sep 02, 2009 1.962 1.962 1.942 1.962 154,177 -0.01(-0.59%)
Sep 01, 2009 1.962 1.979 1.946 1.973 114,512 +0.00(+0.00%)
Aug 31, 2009 1.981 1.997 1.965 1.973 95,793 -0.02(-1.17%)
Aug 28, 2009 1.993 1.997 1.969 1.997 104,482 +0.02(+0.98%)
Aug 27, 2009 1.993 1.993 1.962 1.977 199,423 -0.02(-0.78%)
Aug 26, 2009 2.000 2.008 1.989 1.993 227,325 +0.00(+0.06%)
Aug 25, 2009 2.008 2.012 1.977 1.991 213,712 -0.00(-0.11%)
Aug 24, 2009 2.000 2.008 1.965 1.994 191,288 +0.00(+0.24%)
Aug 21, 2009 1.973 2.004 1.973 1.989 180,426 +0.01(+0.39%)
Aug 20, 2009 1.969 1.981 1.962 1.981 99,709 +0.00(+0.00%)
Aug 19, 2009 1.969 1.981 1.965 1.981 300,031 +0.01(+0.35%)
Aug 18, 2009 1.985 1.985 1.950 1.974 141,467 +0.00(+0.24%)
Aug 17, 2009 1.993 1.993 1.946 1.969 215,382 -0.05(-2.50%)
Aug 14, 2009 2.028 2.028 2.000 2.020 164,369 +0.00(+0.00%)
Aug 13, 2009 2.012 2.020 1.989 2.020 61,851 +0.01(+0.58%)
Aug 12, 2009 2.000 2.008 1.985 2.008 114,406 +0.02(+0.98%)
Aug 11, 2009 1.973 1.989 1.965 1.989 104,304 +0.01(+0.59%)
Aug 10, 2009 1.977 1.997 1.965 1.977 110,897 +0.01(+0.40%)
Aug 07, 2009 1.958 1.977 1.942 1.969 272,492 +0.03(+1.60%)
Aug 06, 2009 1.958 1.973 1.930 1.938 230,402 +0.00(+0.00%)
Aug 05, 2009 1.977 1.981 1.938 1.938 357,977 -0.04(-1.96%)
Aug 04, 2009 1.962 2.000 1.962 1.977 171,946 +0.01(+0.59%)
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.