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, 2011 2.740 2.769 2.740 2.761 94,436 -0.00(-0.15%)
Mar 30, 2011 2.765 2.769 2.752 2.765 96,194 +0.00(+0.15%)
Mar 29, 2011 2.748 2.765 2.740 2.761 98,243 +0.01(+0.45%)
Mar 28, 2011 2.732 2.762 2.732 2.748 78,516 +0.02(+0.76%)
Mar 25, 2011 2.745 2.749 2.728 2.728 80,390 -0.01(-0.31%)
Mar 24, 2011 2.740 2.740 2.728 2.736 41,110 +0.00(+0.15%)
Mar 23, 2011 2.711 2.749 2.711 2.732 67,254 +0.00(+0.16%)
Mar 22, 2011 2.719 2.732 2.698 2.728 57,107 +0.00(+0.16%)
Mar 21, 2011 2.719 2.728 2.702 2.724 81,852 +0.03(+0.94%)
Mar 18, 2011 2.707 2.711 2.677 2.698 82,966 +0.01(+0.31%)
Mar 17, 2011 2.707 2.707 2.660 2.690 83,131 +0.02(+0.63%)
Mar 16, 2011 2.719 2.719 2.673 2.673 216,527 -0.03(-1.10%)
Mar 15, 2011 2.702 2.745 2.698 2.702 103,527 -0.04(-1.54%)
Mar 14, 2011 2.736 2.745 2.711 2.745 79,715 -0.01(-0.31%)
Mar 11, 2011 2.732 2.753 2.732 2.753 24,166 +0.01(+0.46%)
Mar 10, 2011 2.728 2.757 2.728 2.740 48,823 -0.01(-0.31%)
Mar 09, 2011 2.728 2.749 2.728 2.749 26,763 +0.00(+0.15%)
Mar 08, 2011 2.736 2.749 2.711 2.745 101,978 +0.03(+0.93%)
Mar 07, 2011 2.732 2.745 2.719 2.719 120,641 -0.01(-0.31%)
Mar 04, 2011 2.736 2.749 2.728 2.728 52,610 -0.03(-1.07%)
Mar 03, 2011 2.745 2.766 2.732 2.757 131,275 +0.04(+1.40%)
Mar 02, 2011 2.715 2.740 2.715 2.719 78,655 -0.00(-0.16%)
Mar 01, 2011 2.745 2.757 2.724 2.724 33,796 -0.01(-0.30%)
Feb 28, 2011 2.707 2.740 2.707 2.732 79,196 +0.02(+0.61%)
Feb 25, 2011 2.728 2.728 2.703 2.715 78,856 +0.01(+0.31%)
Feb 24, 2011 2.766 2.766 2.702 2.707 109,871 +0.00(+0.12%)
Feb 23, 2011 2.741 2.741 2.703 2.703 94,492 -0.01(-0.31%)
Feb 22, 2011 2.741 2.750 2.703 2.712 173,556 -0.02(-0.62%)
Feb 18, 2011 2.750 2.750 2.724 2.728 148,242 -0.02(-0.77%)
Feb 17, 2011 2.754 2.766 2.733 2.750 152,733 +0.00(+0.00%)
Feb 16, 2011 2.741 2.758 2.737 2.750 102,552 -0.00(-0.15%)
Feb 15, 2011 2.716 2.754 2.716 2.754 106,806 +0.00(+0.15%)
Feb 14, 2011 2.750 2.750 2.724 2.750 75,359 +0.01(+0.46%)
Feb 11, 2011 2.733 2.750 2.733 2.737 78,553 -0.00(-0.02%)
Feb 10, 2011 2.728 2.745 2.724 2.737 64,674 +0.03(+1.10%)
Feb 09, 2011 2.728 2.741 2.707 2.707 82,097 -0.02(-0.77%)
Feb 08, 2011 2.728 2.741 2.716 2.728 76,319 +0.02(+0.62%)
Feb 07, 2011 2.716 2.728 2.695 2.712 175,347 +0.00(+0.00%)
Feb 04, 2011 2.712 2.724 2.699 2.712 57,977 -0.00(-0.02%)
Feb 03, 2011 2.712 2.720 2.695 2.712 141,012 +0.00(+0.02%)
Feb 02, 2011 2.682 2.724 2.678 2.712 109,307 +0.02(+0.78%)
Feb 01, 2011 2.699 2.712 2.691 2.691 124,692 +0.01(+0.31%)
Jan 31, 2011 2.691 2.703 2.678 2.682 111,964 -0.03(-0.93%)
Jan 28, 2011 2.703 2.736 2.691 2.707 129,095 +0.00(+0.00%)
Jan 27, 2011 2.703 2.720 2.695 2.707 116,104 +0.01(+0.28%)
Jan 26, 2011 2.712 2.721 2.696 2.700 125,600 +0.01(+0.31%)
Jan 25, 2011 2.696 2.721 2.691 2.691 106,371 -0.01(-0.31%)
Jan 24, 2011 2.679 2.733 2.679 2.700 175,108 +0.02(+0.78%)
Jan 21, 2011 2.675 2.691 2.675 2.679 102,049 +0.01(+0.47%)
Jan 20, 2011 2.700 2.700 2.666 2.666 151,220 -0.01(-0.29%)
Jan 19, 2011 2.691 2.691 2.666 2.674 50,845 -0.00(-0.07%)
Jan 18, 2011 2.700 2.700 2.666 2.676 146,272 +0.01(+0.20%)
Jan 14, 2011 2.721 2.721 2.669 2.671 89,406 -0.03(-1.24%)
Jan 13, 2011 2.679 2.704 2.671 2.704 109,362 +0.01(+0.47%)
Jan 12, 2011 2.721 2.721 2.679 2.691 88,049 +0.03(+0.94%)
Jan 11, 2011 2.679 2.717 2.658 2.666 294,426 -0.01(-0.31%)
Jan 10, 2011 2.675 2.675 2.654 2.675 116,584 +0.02(+0.63%)
Jan 07, 2011 2.666 2.671 2.645 2.658 85,706 +0.00(+0.16%)
Jan 06, 2011 2.666 2.674 2.641 2.654 104,684 -0.00(-0.16%)
Jan 05, 2011 2.641 2.679 2.641 2.658 153,709 +0.00(+0.16%)
Jan 04, 2011 2.658 2.671 2.637 2.654 120,404 +0.01(+0.48%)
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.