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 (%)
Dec 31, 2009 2.253 2.253 2.253 2.253 108,642 +0.00(+0.00%)
Dec 30, 2009 2.233 2.253 2.233 2.253 35,882 +0.00(+0.17%)
Dec 29, 2009 2.311 2.319 2.241 2.249 250,261 -0.04(-1.70%)
Dec 28, 2009 2.300 2.303 2.280 2.288 185,297 +0.00(+0.17%)
Dec 24, 2009 2.230 2.284 2.226 2.284 193,188 +0.05(+2.44%)
Dec 23, 2009 2.241 2.241 2.222 2.230 204,297 +0.00(+0.00%)
Dec 22, 2009 2.233 2.237 2.218 2.230 174,026 +0.00(+0.17%)
Dec 21, 2009 2.206 2.233 2.206 2.226 300,167 -0.01(-0.35%)
Dec 18, 2009 2.206 2.233 2.206 2.233 92,081 +0.00(+0.17%)
Dec 17, 2009 2.199 2.233 2.199 2.230 120,567 +0.03(+1.41%)
Dec 16, 2009 2.233 2.241 2.195 2.199 231,184 -0.03(-1.39%)
Dec 15, 2009 2.233 2.237 2.202 2.230 125,502 +0.02(+1.02%)
Dec 14, 2009 2.219 2.233 2.202 2.207 121,144 +0.01(+0.55%)
Dec 11, 2009 2.214 2.222 2.187 2.195 151,422 -0.02(-0.86%)
Dec 10, 2009 2.206 2.226 2.183 2.214 179,121 +0.02(+0.93%)
Dec 09, 2009 2.183 2.199 2.169 2.194 121,041 +0.03(+1.21%)
Dec 08, 2009 2.160 2.179 2.144 2.167 141,526 +0.04(+2.01%)
Dec 07, 2009 2.152 2.171 2.125 2.125 195,469 -0.03(-1.44%)
Dec 04, 2009 2.144 2.164 2.136 2.156 77,507 +0.02(+1.09%)
Dec 03, 2009 2.144 2.164 2.125 2.132 190,181 -0.02(-0.72%)
Dec 02, 2009 2.171 2.183 2.148 2.148 114,406 -0.01(-0.54%)
Dec 01, 2009 2.191 2.191 2.118 2.160 246,158 +0.03(+1.46%)
Nov 30, 2009 2.121 2.129 2.112 2.129 108,331 +0.03(+1.48%)
Nov 27, 2009 2.109 2.117 2.094 2.098 71,318 -0.02(-1.06%)
Nov 25, 2009 2.132 2.132 2.109 2.120 105,138 -0.00(-0.04%)
Nov 24, 2009 2.101 2.125 2.101 2.121 119,841 +0.02(+1.11%)
Nov 23, 2009 2.098 2.121 2.066 2.098 203,900 +0.02(+0.75%)
Nov 20, 2009 2.090 2.117 2.070 2.082 215,962 -0.01(-0.37%)
Nov 19, 2009 2.125 2.125 2.086 2.090 162,168 -0.03(-1.28%)
Nov 18, 2009 2.125 2.125 2.091 2.117 156,661 -0.01(-0.37%)
Nov 17, 2009 2.125 2.125 2.098 2.125 91,991 +0.00(+0.00%)
Nov 16, 2009 2.094 2.125 2.094 2.125 155,335 +0.03(+1.30%)
Nov 13, 2009 2.109 2.113 2.096 2.098 114,432 -0.01(-0.37%)
Nov 12, 2009 2.094 2.113 2.094 2.105 111,459 -0.01(-0.37%)
Nov 11, 2009 2.109 2.113 2.090 2.113 97,412 +0.00(+0.18%)
Nov 10, 2009 2.086 2.113 2.080 2.109 152,614 +0.03(+1.50%)
Nov 09, 2009 2.078 2.101 2.074 2.078 101,277 +0.02(+1.13%)
Nov 06, 2009 2.078 2.078 2.047 2.055 54,707 +0.02(+0.95%)
Nov 05, 2009 2.043 2.051 2.031 2.035 111,224 -0.01(-0.38%)
Nov 04, 2009 2.024 2.043 2.020 2.043 186,244 +0.01(+0.57%)
Nov 03, 2009 2.047 2.047 2.020 2.031 128,677 -0.01(-0.57%)
Nov 02, 2009 2.016 2.051 2.000 2.043 163,602 +0.03(+1.54%)
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%)
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.