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 28, 2011 2.707 2.740 2.707 2.732 79,198 +0.02(+0.61%)
Feb 25, 2011 2.728 2.728 2.703 2.715 78,858 +0.01(+0.31%)
Feb 24, 2011 2.766 2.766 2.702 2.707 109,874 +0.00(+0.12%)
Feb 23, 2011 2.741 2.741 2.703 2.703 94,494 -0.01(-0.31%)
Feb 22, 2011 2.741 2.749 2.703 2.712 173,561 -0.02(-0.62%)
Feb 18, 2011 2.749 2.749 2.724 2.728 148,246 -0.02(-0.77%)
Feb 17, 2011 2.754 2.766 2.733 2.749 152,737 +0.00(+0.00%)
Feb 16, 2011 2.741 2.758 2.737 2.749 102,555 -0.00(-0.15%)
Feb 15, 2011 2.716 2.754 2.716 2.754 106,809 +0.00(+0.15%)
Feb 14, 2011 2.749 2.749 2.724 2.749 75,361 +0.01(+0.46%)
Feb 11, 2011 2.733 2.749 2.733 2.737 78,556 -0.00(-0.02%)
Feb 10, 2011 2.728 2.745 2.724 2.737 64,676 +0.03(+1.10%)
Feb 09, 2011 2.728 2.741 2.707 2.707 82,099 -0.02(-0.77%)
Feb 08, 2011 2.728 2.741 2.716 2.728 76,321 +0.02(+0.62%)
Feb 07, 2011 2.716 2.728 2.695 2.712 175,352 +0.00(+0.00%)
Feb 04, 2011 2.712 2.724 2.699 2.712 57,978 -0.00(-0.02%)
Feb 03, 2011 2.712 2.720 2.695 2.712 141,016 +0.00(+0.02%)
Feb 02, 2011 2.682 2.724 2.678 2.712 109,310 +0.02(+0.78%)
Feb 01, 2011 2.699 2.712 2.691 2.691 124,695 +0.01(+0.31%)
Jan 31, 2011 2.691 2.703 2.678 2.682 111,967 -0.03(-0.93%)
Jan 28, 2011 2.703 2.736 2.691 2.707 129,098 +0.00(+0.00%)
Jan 27, 2011 2.703 2.720 2.695 2.707 116,107 +0.01(+0.28%)
Jan 26, 2011 2.712 2.721 2.696 2.700 125,604 +0.01(+0.31%)
Jan 25, 2011 2.696 2.721 2.691 2.691 106,374 -0.01(-0.31%)
Jan 24, 2011 2.679 2.733 2.679 2.700 175,113 +0.02(+0.78%)
Jan 21, 2011 2.675 2.691 2.675 2.679 102,052 +0.01(+0.47%)
Jan 20, 2011 2.700 2.700 2.666 2.666 151,224 -0.01(-0.29%)
Jan 19, 2011 2.691 2.691 2.666 2.674 50,847 -0.00(-0.07%)
Jan 18, 2011 2.700 2.700 2.666 2.676 146,277 +0.01(+0.20%)
Jan 14, 2011 2.721 2.721 2.669 2.670 89,409 -0.03(-1.24%)
Jan 13, 2011 2.679 2.704 2.670 2.704 109,365 +0.01(+0.47%)
Jan 12, 2011 2.721 2.721 2.679 2.691 88,052 +0.03(+0.94%)
Jan 11, 2011 2.679 2.717 2.658 2.666 294,434 -0.01(-0.31%)
Jan 10, 2011 2.675 2.675 2.654 2.675 116,587 +0.02(+0.63%)
Jan 07, 2011 2.666 2.670 2.645 2.658 85,708 +0.00(+0.16%)
Jan 06, 2011 2.666 2.674 2.641 2.654 104,687 -0.00(-0.16%)
Jan 05, 2011 2.641 2.679 2.641 2.658 153,714 +0.00(+0.16%)
Jan 04, 2011 2.658 2.670 2.637 2.654 120,407 +0.01(+0.48%)
Jan 03, 2011 2.641 2.662 2.637 2.641 93,702 -0.01(-0.32%)
Dec 31, 2010 2.675 2.675 2.649 2.650 107,375 +0.01(+0.48%)
Dec 30, 2010 2.658 2.658 2.637 2.637 81,771 -0.01(-0.47%)
Dec 29, 2010 2.666 2.666 2.633 2.650 73,600 +0.02(+0.76%)
Dec 28, 2010 2.646 2.654 2.624 2.629 100,660 +0.00(+0.00%)
Dec 27, 2010 2.609 2.642 2.604 2.629 159,665 +0.03(+1.28%)
Dec 23, 2010 2.663 2.663 2.592 2.596 245,974 -0.03(-1.11%)
Dec 22, 2010 2.592 2.658 2.592 2.625 56,692 +0.02(+0.96%)
Dec 21, 2010 2.638 2.638 2.596 2.600 111,990 -0.01(-0.48%)
Dec 20, 2010 2.592 2.642 2.592 2.613 90,726 +0.00(+0.00%)
Dec 17, 2010 2.638 2.650 2.600 2.613 76,473 -0.01(-0.32%)
Dec 16, 2010 2.580 2.625 2.580 2.621 172,411 +0.04(+1.61%)
Dec 15, 2010 2.546 2.588 2.505 2.580 228,149 +0.00(+0.16%)
Dec 14, 2010 2.600 2.600 2.559 2.575 119,629 -0.01(-0.32%)
Dec 13, 2010 2.600 2.605 2.563 2.584 111,692 -0.02(-0.64%)
Dec 10, 2010 2.604 2.625 2.567 2.600 103,989 -0.01(-0.48%)
Dec 09, 2010 2.663 2.663 2.596 2.613 95,644 -0.02(-0.79%)
Dec 08, 2010 2.654 2.659 2.613 2.634 113,545 -0.01(-0.39%)
Dec 07, 2010 2.654 2.654 2.621 2.644 38,408 -0.01(-0.24%)
Dec 06, 2010 2.629 2.713 2.629 2.650 110,889 +0.02(+0.79%)
Dec 03, 2010 2.634 2.663 2.629 2.629 79,677 -0.01(-0.57%)
Dec 02, 2010 2.638 2.650 2.625 2.644 38,187 +0.02(+0.73%)
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.