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 -0.025 (-0.36%)
Official Closing 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 (%)
Nov 30, 2005 2.323 2.327 2.315 2.319 92,166 +0.00(+0.17%)
Nov 29, 2005 2.319 2.327 2.311 2.315 73,887 -0.01(-0.50%)
Nov 28, 2005 2.300 2.331 2.300 2.327 197,461 +0.00(+0.00%)
Nov 25, 2005 2.307 2.327 2.307 2.327 30,378 +0.01(+0.34%)
Nov 23, 2005 2.327 2.327 2.311 2.319 65,906 +0.00(+0.00%)
Nov 22, 2005 2.311 2.319 2.307 2.319 62,044 +0.00(+0.00%)
Nov 21, 2005 2.307 2.323 2.307 2.319 53,291 +0.01(+0.34%)
Nov 18, 2005 2.311 2.323 2.300 2.311 115,336 -0.00(-0.17%)
Nov 17, 2005 2.319 2.323 2.307 2.315 99,889 -0.00(-0.17%)
Nov 16, 2005 2.284 2.331 2.284 2.319 176,351 +0.03(+1.19%)
Nov 15, 2005 2.284 2.300 2.284 2.292 112,246 +0.00(+0.00%)
Nov 14, 2005 2.288 2.296 2.288 2.292 63,589 -0.01(-0.34%)
Nov 11, 2005 2.280 2.303 2.280 2.300 50,202 +0.00(+0.00%)
Nov 10, 2005 2.292 2.303 2.280 2.300 80,323 -0.00(-0.17%)
Nov 09, 2005 2.311 2.315 2.292 2.303 62,302 -0.00(-0.17%)
Nov 08, 2005 2.300 2.307 2.292 2.307 86,244 +0.00(+0.00%)
Nov 07, 2005 2.319 2.319 2.300 2.307 99,889 -0.01(-0.50%)
Nov 04, 2005 2.307 2.319 2.303 2.319 108,900 -0.00(-0.17%)
Nov 03, 2005 2.303 2.323 2.303 2.323 72,600 +0.00(+0.00%)
Nov 02, 2005 2.319 2.323 2.300 2.323 95,512 +0.00(+0.00%)
Nov 01, 2005 2.315 2.327 2.300 2.323 70,025 +0.00(+0.17%)
Oct 31, 2005 2.319 2.327 2.261 2.319 121,000 +0.00(+0.00%)
Oct 28, 2005 2.311 2.331 2.303 2.319 38,359 +0.00(+0.17%)
Oct 27, 2005 2.315 2.323 2.307 2.315 117,910 -0.02(-0.67%)
Oct 26, 2005 2.331 2.338 2.323 2.331 92,423 -0.01(-0.33%)
Oct 25, 2005 2.327 2.342 2.315 2.338 104,780 +0.01(+0.50%)
Oct 24, 2005 2.292 2.331 2.292 2.327 106,583 +0.02(+0.84%)
Oct 21, 2005 2.296 2.311 2.296 2.307 82,383 +0.02(+0.68%)
Oct 20, 2005 2.296 2.323 2.272 2.292 111,217 -0.02(-0.67%)
Oct 19, 2005 2.300 2.319 2.292 2.307 66,163 -0.01(-0.34%)
Oct 18, 2005 2.323 2.331 2.300 2.315 114,821 +0.00(+0.17%)
Oct 17, 2005 2.307 2.331 2.296 2.311 186,649 +0.01(+0.51%)
Oct 14, 2005 2.307 2.331 2.292 2.300 89,076 +0.02(+0.85%)
Oct 13, 2005 2.342 2.342 2.253 2.280 225,781 -0.05(-2.17%)
Oct 12, 2005 2.366 2.366 2.307 2.331 144,170 -0.03(-1.48%)
Oct 11, 2005 2.358 2.377 2.350 2.366 107,870 +0.01(+0.33%)
Oct 10, 2005 2.373 2.389 2.354 2.358 40,676 -0.02(-0.65%)
Oct 07, 2005 2.389 2.393 2.369 2.373 54,321 -0.03(-1.13%)
Oct 06, 2005 2.412 2.416 2.389 2.400 154,983 -0.01(-0.48%)
Oct 05, 2005 2.424 2.424 2.408 2.412 44,280 -0.01(-0.32%)
Oct 04, 2005 2.412 2.432 2.412 2.420 57,410 +0.00(+0.16%)
Oct 03, 2005 2.412 2.432 2.408 2.416 142,883 -0.00(-0.16%)
Sep 30, 2005 2.420 2.428 2.412 2.420 127,951 +0.00(+0.16%)
Sep 29, 2005 2.408 2.435 2.408 2.416 122,287 +0.00(+0.16%)
Sep 28, 2005 2.404 2.435 2.400 2.412 130,268 +0.01(+0.49%)
Sep 27, 2005 2.412 2.432 2.400 2.400 353,732 -0.03(-1.12%)
Sep 26, 2005 2.432 2.443 2.397 2.428 62,817 +0.00(+0.00%)
Sep 23, 2005 2.428 2.459 2.412 2.428 159,874 -0.03(-1.42%)
Sep 22, 2005 2.467 2.470 2.447 2.463 111,732 -0.00(-0.16%)
Sep 21, 2005 2.455 2.470 2.455 2.467 101,949 +0.01(+0.32%)
Sep 20, 2005 2.463 2.486 2.455 2.459 154,983 -0.01(-0.32%)
Sep 19, 2005 2.467 2.478 2.459 2.467 36,300 -0.02(-0.63%)
Sep 16, 2005 2.467 2.482 2.482 2.482 184,074 +0.02(+0.63%)
Sep 15, 2005 2.467 2.474 2.455 2.467 80,838 +0.00(+0.00%)
Sep 14, 2005 2.467 2.478 2.447 2.467 247,664 +0.00(+0.00%)
Sep 13, 2005 2.463 2.474 2.447 2.467 58,955 +0.00(+0.00%)
Sep 12, 2005 2.459 2.478 2.455 2.467 60,242 +0.01(+0.47%)
Sep 09, 2005 2.451 2.463 2.451 2.455 74,144 +0.00(+0.16%)
Sep 08, 2005 2.439 2.451 2.432 2.451 88,046 +0.01(+0.48%)
Sep 07, 2005 2.428 2.447 2.428 2.439 153,695 +0.00(+0.16%)
Sep 06, 2005 2.420 2.443 2.420 2.435 119,970 +0.02(+0.64%)
Sep 02, 2005 2.408 2.435 2.408 2.420 75,174 -0.00(-0.16%)
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.