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 (%)
Mar 31, 2008 2.486 2.486 2.439 2.447 147,146 -0.07(-2.78%)
Mar 28, 2008 2.513 2.571 2.490 2.517 155,111 +0.01(+0.31%)
Mar 27, 2008 2.447 2.513 2.447 2.509 100,146 +0.04(+1.73%)
Mar 26, 2008 2.490 2.513 2.439 2.467 80,580 -0.02(-0.94%)
Mar 25, 2008 2.470 2.505 2.470 2.490 28,576 +0.02(+0.79%)
Mar 24, 2008 2.435 2.494 2.432 2.470 90,863 +0.04(+1.68%)
Mar 21, 2008 2.432 2.486 2.400 2.430 68,223 +0.00(+0.00%)
Mar 20, 2008 2.432 2.486 2.400 2.430 68,223 -0.03(-1.18%)
Mar 19, 2008 2.451 2.486 2.447 2.459 45,310 -0.01(-0.47%)
Mar 18, 2008 2.435 2.521 2.381 2.470 189,053 +0.02(+0.79%)
Mar 17, 2008 2.385 2.490 2.385 2.451 164,251 -0.04(-1.56%)
Mar 14, 2008 2.536 2.536 2.490 2.490 67,451 -0.02(-0.77%)
Mar 13, 2008 2.517 2.552 2.470 2.509 121,790 -0.03(-1.07%)
Mar 12, 2008 2.517 2.564 2.517 2.536 74,659 +0.02(+0.77%)
Mar 11, 2008 2.509 2.525 2.501 2.517 129,238 +0.03(+1.09%)
Mar 10, 2008 2.498 2.521 2.486 2.490 72,600 -0.03(-1.08%)
Mar 07, 2008 2.501 2.533 2.498 2.517 76,461 +0.00(+0.15%)
Mar 06, 2008 2.490 2.529 2.486 2.513 161,676 +0.02(+0.62%)
Mar 05, 2008 2.533 2.542 2.498 2.498 119,442 -0.05(-1.83%)
Mar 04, 2008 2.513 2.548 2.498 2.544 126,149 +0.02(+0.61%)
Mar 03, 2008 2.513 2.535 2.513 2.529 68,480 -0.02(-0.61%)
Feb 29, 2008 2.583 2.587 2.536 2.544 150,349 -0.03(-1.35%)
Feb 28, 2008 2.560 2.579 2.560 2.579 66,163 +0.01(+0.38%)
Feb 27, 2008 2.540 2.571 2.536 2.569 31,408 +0.01(+0.53%)
Feb 26, 2008 2.564 2.575 2.536 2.556 164,251 +0.01(+0.20%)
Feb 25, 2008 2.525 2.595 2.513 2.551 116,880 +0.01(+0.26%)
Feb 22, 2008 2.509 2.544 2.501 2.544 80,580 +0.04(+1.55%)
Feb 21, 2008 2.548 2.548 2.505 2.505 52,261 -0.02(-0.77%)
Feb 20, 2008 2.501 2.536 2.486 2.525 97,572 -0.01(-0.46%)
Feb 19, 2008 2.474 2.564 2.474 2.536 148,289 +0.06(+2.51%)
Feb 18, 2008 2.474 2.509 2.451 2.474 0 +0.00(+0.00%)
Feb 15, 2008 2.474 2.509 2.451 2.474 72,085 -0.02(-0.93%)
Feb 14, 2008 2.564 2.579 2.486 2.498 92,227 -0.05(-1.98%)
Feb 13, 2008 2.567 2.567 2.540 2.548 52,519 +0.00(+0.00%)
Feb 12, 2008 2.560 2.583 2.548 2.548 51,231 -0.03(-1.06%)
Feb 11, 2008 2.587 2.601 2.564 2.575 32,180 -0.03(-1.19%)
Feb 08, 2008 2.579 2.622 2.564 2.606 46,597 +0.02(+0.75%)
Feb 07, 2008 2.587 2.641 2.587 2.587 49,944 -0.02(-0.60%)
Feb 06, 2008 2.591 2.637 2.587 2.602 106,196 -0.00(-0.15%)
Feb 05, 2008 2.602 2.622 2.591 2.606 51,231 -0.02(-0.59%)
Feb 04, 2008 2.610 2.626 2.610 2.622 24,200 +0.01(+0.45%)
Feb 01, 2008 2.606 2.626 2.606 2.610 46,083 +0.00(+0.00%)
Jan 31, 2008 2.564 2.618 2.564 2.610 53,806 +0.02(+0.60%)
Jan 30, 2008 2.587 2.626 2.587 2.595 54,836 -0.02(-0.74%)
Jan 29, 2008 2.606 2.618 2.599 2.614 30,378 +0.01(+0.45%)
Jan 28, 2008 2.548 2.602 2.548 2.602 74,402 +0.04(+1.67%)
Jan 25, 2008 2.583 2.618 2.556 2.560 46,855 -0.04(-1.64%)
Jan 24, 2008 2.533 2.602 2.529 2.602 68,995 +0.07(+2.92%)
Jan 23, 2008 2.505 2.544 2.447 2.529 104,266 +0.02(+0.93%)
Jan 22, 2008 2.525 2.548 1.958 2.505 319,190 -0.07(-2.72%)
Jan 21, 2008 2.680 2.680 2.575 2.575 0 +0.00(+0.00%)
Jan 18, 2008 2.680 2.680 2.575 2.575 199,264 -0.12(-4.47%)
Jan 17, 2008 2.719 2.719 2.669 2.696 29,606 -0.03(-1.00%)
Jan 16, 2008 2.672 2.735 2.672 2.723 118,940 +0.02(+0.57%)
Jan 15, 2008 2.665 2.719 2.665 2.707 36,629 +0.01(+0.43%)
Jan 14, 2008 2.700 2.719 2.661 2.696 91,754 +0.00(+0.00%)
Jan 11, 2008 2.696 2.715 2.680 2.696 44,795 +0.01(+0.29%)
Jan 10, 2008 2.665 2.703 2.661 2.688 29,606 +0.02(+0.58%)
Jan 09, 2008 2.661 2.700 2.661 2.672 61,529 -0.01(-0.29%)
Jan 08, 2008 2.688 2.707 2.680 2.680 64,619 +0.01(+0.29%)
Jan 07, 2008 2.661 2.680 2.657 2.672 36,814 +0.00(+0.00%)
Jan 04, 2008 2.665 2.680 2.665 2.672 67,708 -0.03(-0.97%)
Jan 03, 2008 2.684 2.703 2.682 2.699 77,491 +0.01(+0.54%)
Jan 02, 2008 2.680 2.688 2.665 2.684 40,934 +0.00(+0.00%)
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.