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, 2009 2.121 2.129 2.112 2.129 108,334 +0.03(+1.48%)
Nov 27, 2009 2.109 2.117 2.094 2.097 71,319 -0.02(-1.06%)
Nov 25, 2009 2.132 2.132 2.109 2.120 105,141 -0.00(-0.04%)
Nov 24, 2009 2.101 2.125 2.101 2.121 119,844 +0.02(+1.11%)
Nov 23, 2009 2.097 2.121 2.066 2.097 203,906 +0.02(+0.75%)
Nov 20, 2009 2.090 2.117 2.070 2.082 215,968 -0.01(-0.37%)
Nov 19, 2009 2.125 2.125 2.086 2.090 162,173 -0.03(-1.28%)
Nov 18, 2009 2.125 2.125 2.091 2.117 156,666 -0.01(-0.37%)
Nov 17, 2009 2.125 2.125 2.097 2.125 91,993 +0.00(+0.00%)
Nov 16, 2009 2.094 2.125 2.094 2.125 155,340 +0.03(+1.30%)
Nov 13, 2009 2.109 2.113 2.096 2.097 114,435 -0.01(-0.37%)
Nov 12, 2009 2.094 2.113 2.094 2.105 111,462 -0.01(-0.37%)
Nov 11, 2009 2.109 2.113 2.090 2.113 97,415 +0.00(+0.18%)
Nov 10, 2009 2.086 2.113 2.080 2.109 152,618 +0.03(+1.50%)
Nov 09, 2009 2.078 2.101 2.074 2.078 101,279 +0.02(+1.13%)
Nov 06, 2009 2.078 2.078 2.047 2.055 54,709 +0.02(+0.95%)
Nov 05, 2009 2.043 2.051 2.031 2.035 111,227 -0.01(-0.38%)
Nov 04, 2009 2.024 2.043 2.020 2.043 186,250 +0.01(+0.57%)
Nov 03, 2009 2.047 2.047 2.020 2.031 128,680 -0.01(-0.57%)
Nov 02, 2009 2.016 2.051 2.000 2.043 163,607 +0.03(+1.54%)
Oct 30, 2009 2.059 2.082 1.993 2.012 196,187 -0.06(-2.81%)
Oct 29, 2009 2.086 2.097 2.059 2.070 120,390 +0.02(+0.76%)
Oct 28, 2009 2.078 2.097 2.051 2.055 143,806 -0.04(-1.86%)
Oct 27, 2009 2.097 2.113 2.078 2.094 293,400 -0.00(-0.18%)
Oct 26, 2009 2.129 2.132 2.086 2.097 203,381 -0.02(-0.92%)
Oct 23, 2009 2.117 2.124 2.102 2.117 111,354 +0.00(+0.18%)
Oct 22, 2009 2.097 2.117 2.090 2.113 352,949 +0.02(+1.12%)
Oct 21, 2009 2.094 2.097 2.086 2.090 117,836 -0.00(-0.19%)
Oct 20, 2009 2.094 2.097 2.094 2.094 123,215 +0.00(+0.00%)
Oct 19, 2009 2.090 2.105 2.083 2.094 326,495 +0.00(+0.19%)
Oct 16, 2009 2.086 2.097 2.078 2.090 454,823 +0.01(+0.37%)
Oct 15, 2009 2.078 2.105 2.070 2.082 389,520 -0.01(-0.37%)
Oct 14, 2009 2.093 2.109 2.086 2.090 166,256 +0.01(+0.56%)
Oct 13, 2009 2.090 2.105 2.078 2.078 318,234 +0.00(+0.00%)
Oct 12, 2009 2.078 2.094 2.074 2.078 190,714 -0.01(-0.37%)
Oct 09, 2009 2.078 2.097 2.071 2.086 333,089 +0.01(+0.37%)
Oct 08, 2009 2.074 2.078 2.067 2.078 228,415 +0.00(+0.00%)
Oct 07, 2009 2.062 2.078 2.062 2.078 166,961 +0.00(+0.00%)
Oct 06, 2009 2.074 2.097 2.062 2.078 290,802 +0.02(+0.94%)
Oct 05, 2009 2.066 2.072 2.035 2.059 198,278 -0.02(-0.75%)
Oct 02, 2009 2.097 2.097 2.047 2.074 108,050 -0.03(-1.29%)
Oct 01, 2009 2.105 2.113 2.097 2.101 92,428 -0.02(-0.92%)
Sep 30, 2009 2.113 2.125 2.111 2.121 139,782 +0.00(+0.00%)
Sep 29, 2009 2.121 2.125 2.109 2.121 86,880 -0.01(-0.36%)
Sep 28, 2009 2.101 2.140 2.101 2.129 104,078 +0.00(+0.18%)
Sep 25, 2009 2.109 2.125 2.101 2.125 72,890 +0.01(+0.37%)
Sep 24, 2009 2.121 2.129 2.109 2.117 71,041 -0.00(-0.18%)
Sep 23, 2009 2.117 2.121 2.106 2.121 115,905 +0.02(+0.74%)
Sep 22, 2009 2.097 2.113 2.094 2.105 45,396 +0.01(+0.37%)
Sep 21, 2009 2.117 2.117 2.094 2.097 97,526 -0.00(-0.18%)
Sep 18, 2009 2.097 2.101 2.090 2.101 72,100 +0.01(+0.37%)
Sep 17, 2009 2.097 2.109 2.074 2.094 119,005 +0.02(+1.13%)
Sep 16, 2009 2.047 2.101 2.047 2.070 286,719 +0.03(+1.72%)
Sep 15, 2009 2.028 2.039 2.012 2.035 148,466 +0.03(+1.55%)
Sep 14, 2009 2.012 2.012 1.993 2.004 79,962 -0.00(-0.19%)
Sep 11, 2009 1.977 2.008 1.977 2.008 227,090 +0.03(+1.57%)
Sep 10, 2009 1.993 1.993 1.973 1.977 206,895 -0.01(-0.59%)
Sep 09, 2009 1.981 1.993 1.973 1.989 282,383 +0.01(+0.42%)
Sep 08, 2009 1.993 2.000 1.966 1.980 157,304 +0.00(+0.17%)
Sep 04, 2009 1.962 1.981 1.962 1.977 48,661 +0.02(+0.99%)
Sep 03, 2009 1.954 1.977 1.954 1.958 138,404 -0.00(-0.20%)
Sep 02, 2009 1.962 1.962 1.942 1.962 154,181 -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.