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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2010 2.294 2.302 2.283 2.294 131,970 +0.02(+0.69%)
Feb 25, 2010 2.314 2.314 2.271 2.279 175,418 -0.00(-0.17%)
Feb 24, 2010 2.290 2.290 2.263 2.283 176,198 +0.01(+0.26%)
Feb 23, 2010 2.260 2.283 2.256 2.277 224,682 +0.01(+0.24%)
Feb 22, 2010 2.299 2.299 2.252 2.271 112,358 +0.02(+0.85%)
Feb 19, 2010 2.240 2.260 2.229 2.252 148,357 +0.01(+0.52%)
Feb 18, 2010 2.205 2.287 2.205 2.240 266,170 +0.03(+1.16%)
Feb 17, 2010 2.252 2.252 2.209 2.215 166,322 -0.01(-0.45%)
Feb 16, 2010 2.221 2.225 2.182 2.225 245,678 +0.04(+1.86%)
Feb 12, 2010 2.174 2.184 2.184 2.184 136,834 +0.01(+0.61%)
Feb 11, 2010 2.197 2.197 2.158 2.171 233,519 -0.02(-0.69%)
Feb 10, 2010 2.197 2.209 2.178 2.186 143,735 +0.02(+0.73%)
Feb 09, 2010 2.178 2.221 2.169 2.170 276,598 -0.01(-0.54%)
Feb 08, 2010 2.146 2.193 2.139 2.182 193,338 +0.05(+2.20%)
Feb 05, 2010 2.260 2.260 2.080 2.135 390,516 -0.11(-4.71%)
Feb 04, 2010 2.248 2.260 2.221 2.240 202,328 +0.00(+0.17%)
Feb 03, 2010 2.287 2.287 2.236 2.236 171,989 -0.03(-1.38%)
Feb 02, 2010 2.287 2.291 2.260 2.268 188,016 +0.02(+0.87%)
Feb 01, 2010 2.236 2.264 2.233 2.248 87,369 +0.00(+0.22%)
Jan 29, 2010 2.272 2.272 2.240 2.243 91,855 -0.00(-0.22%)
Jan 28, 2010 2.268 2.268 2.244 2.248 110,232 -0.00(-0.17%)
Jan 27, 2010 2.256 2.268 2.248 2.252 173,140 -0.01(-0.38%)
Jan 26, 2010 2.257 2.261 2.249 2.261 227,827 +0.01(+0.34%)
Jan 25, 2010 2.261 2.261 2.245 2.253 259,537 -0.00(-0.17%)
Jan 22, 2010 2.268 2.268 2.245 2.257 302,569 -0.02(-0.68%)
Jan 21, 2010 2.253 2.272 2.253 2.272 229,127 +0.02(+1.04%)
Jan 20, 2010 2.268 2.268 2.249 2.249 115,846 -0.01(-0.52%)
Jan 19, 2010 2.272 2.288 2.261 2.261 319,128 -0.01(-0.34%)
Jan 15, 2010 2.272 2.268 2.268 2.268 88,561 -0.00(-0.17%)
Jan 14, 2010 2.272 2.288 2.249 2.272 220,923 +0.01(+0.51%)
Jan 13, 2010 2.268 2.272 2.241 2.261 160,471 +0.00(+0.17%)
Jan 12, 2010 2.268 2.272 2.241 2.257 229,400 +0.00(+0.17%)
Jan 11, 2010 2.272 2.272 2.253 2.253 194,406 -0.02(-0.85%)
Jan 08, 2010 2.272 2.272 2.268 2.272 80,542 +0.01(+0.34%)
Jan 07, 2010 2.237 2.272 2.237 2.265 171,508 +0.01(+0.52%)
Jan 06, 2010 2.253 2.272 2.233 2.253 225,673 +0.00(+0.00%)
Jan 05, 2010 2.253 2.253 2.241 2.253 84,535 +0.00(+0.00%)
Jan 04, 2010 2.253 2.261 2.241 2.253 141,173 +0.00(+0.00%)
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%)
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.