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 (%)
Feb 27, 2009 1.519 1.534 1.469 1.510 0 -0.01(-0.56%)
Feb 26, 2009 1.534 1.550 1.457 1.519 146,379 +0.00(+0.26%)
Feb 25, 2009 1.515 1.573 1.478 1.515 139,093 -0.03(-1.76%)
Feb 24, 2009 1.530 1.542 1.445 1.542 173,624 +0.04(+2.58%)
Feb 23, 2009 1.561 1.561 1.468 1.503 224,826 -0.06(-3.73%)
Feb 20, 2009 1.530 1.589 1.457 1.561 0 -0.03(-1.71%)
Feb 19, 2009 1.593 1.600 1.495 1.589 98,828 +0.00(+0.00%)
Feb 18, 2009 1.628 1.709 1.534 1.589 174,734 -0.04(-2.75%)
Feb 17, 2009 1.635 1.674 1.573 1.634 264,735 -0.03(-1.97%)
Feb 13, 2009 1.697 1.697 1.647 1.666 0 -0.00(-0.23%)
Feb 12, 2009 1.666 1.674 1.635 1.670 138,012 +0.00(+0.00%)
Feb 11, 2009 1.651 1.686 1.651 1.670 92,366 +0.02(+1.18%)
Feb 10, 2009 1.659 1.690 1.616 1.651 207,064 +0.00(+0.24%)
Feb 09, 2009 1.697 1.721 1.624 1.647 250,784 -0.07(-3.85%)
Feb 06, 2009 1.647 1.713 1.620 1.713 0 +0.05(+3.04%)
Feb 05, 2009 1.620 1.686 1.612 1.662 303,396 -0.01(-0.70%)
Feb 04, 2009 1.651 1.705 1.639 1.674 263,306 +0.01(+0.47%)
Feb 03, 2009 1.748 1.748 1.635 1.666 263,139 +0.02(+0.94%)
Feb 02, 2009 1.655 1.662 1.631 1.651 151,983 -0.02(-0.93%)
Jan 30, 2009 1.635 1.682 1.593 1.666 0 +0.01(+0.30%)
Jan 29, 2009 1.662 1.666 1.612 1.661 232,044 -0.01(-0.54%)
Jan 28, 2009 1.643 1.682 1.643 1.670 184,187 +0.03(+1.90%)
Jan 27, 2009 1.631 1.666 1.573 1.639 82,076 +0.03(+1.69%)
Jan 26, 2009 1.569 1.620 1.565 1.612 137,788 +0.04(+2.47%)
Jan 23, 2009 1.589 1.600 1.546 1.573 139,755 -0.02(-0.98%)
Jan 22, 2009 1.565 1.596 1.558 1.589 172,031 -0.01(-0.49%)
Jan 21, 2009 1.561 1.596 1.558 1.596 190,176 +0.04(+2.75%)
Jan 20, 2009 1.600 1.600 1.554 1.554 216,471 -0.04(-2.67%)
Jan 16, 2009 1.581 1.600 1.558 1.596 0 +0.04(+2.49%)
Jan 15, 2009 1.600 1.600 1.515 1.558 197,729 -0.03(-2.20%)
Jan 14, 2009 1.624 1.624 1.507 1.593 271,166 -0.03(-1.91%)
Jan 13, 2009 1.631 1.638 1.624 1.624 41,917 -0.00(-0.21%)
Jan 12, 2009 1.678 1.682 1.624 1.627 83,415 -0.02(-1.21%)
Jan 09, 2009 1.666 1.678 1.628 1.647 157,660 -0.02(-1.17%)
Jan 08, 2009 1.628 1.682 1.628 1.666 101,956 +0.03(+1.66%)
Jan 07, 2009 1.639 1.690 1.624 1.639 224,898 -0.04(-2.31%)
Jan 06, 2009 1.600 1.694 1.600 1.678 414,299 +0.08(+4.85%)
Jan 05, 2009 1.554 1.604 1.554 1.600 118,464 +0.05(+3.00%)
Jan 02, 2009 1.457 1.569 1.437 1.554 0 +0.10(+6.67%)
Jan 01, 2009 1.394 1.492 1.375 1.457 0 +0.00(+0.00%)
Dec 31, 2008 1.394 1.492 1.375 1.457 465,953 +0.09(+6.53%)
Dec 30, 2008 1.367 1.384 1.352 1.367 333,100 +0.00(+0.00%)
Dec 29, 2008 1.398 1.402 1.367 1.367 243,756 -0.02(-1.68%)
Dec 26, 2008 1.344 1.394 1.344 1.391 0 +0.03(+2.58%)
Dec 24, 2008 1.313 1.387 1.313 1.356 144,203 +0.02(+1.16%)
Dec 23, 2008 1.352 1.398 1.321 1.340 283,817 +0.01(+0.45%)
Dec 22, 2008 1.286 1.359 1.286 1.334 401,885 +0.04(+2.83%)
Dec 19, 2008 1.255 1.340 1.255 1.297 408,218 +0.05(+4.16%)
Dec 18, 2008 1.259 1.293 1.224 1.246 303,470 +0.01(+1.15%)
Dec 17, 2008 1.227 1.290 1.204 1.231 213,982 -0.01(-0.94%)
Dec 16, 2008 1.212 1.278 1.189 1.243 291,427 +0.02(+1.59%)
Dec 15, 2008 1.243 1.274 1.161 1.224 251,922 +0.01(+0.96%)
Dec 12, 2008 1.165 1.245 1.162 1.212 0 +0.00(+0.32%)
Dec 11, 2008 1.189 1.255 1.189 1.208 236,197 -0.02(-1.74%)
Dec 10, 2008 1.212 1.266 1.203 1.229 168,764 +0.04(+3.10%)
Dec 09, 2008 1.282 1.282 1.185 1.192 224,192 -0.09(-6.97%)
Dec 08, 2008 1.255 1.305 1.255 1.282 62,770 +0.01(+0.92%)
Dec 05, 2008 1.251 1.270 1.181 1.270 0 +0.03(+2.19%)
Dec 04, 2008 1.270 1.279 1.235 1.243 93,594 -0.03(-2.14%)
Dec 03, 2008 1.262 1.286 1.231 1.270 132,309 +0.00(+0.31%)
Dec 02, 2008 1.282 1.317 1.243 1.266 100,128 -0.02(-1.51%)
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.