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 (%)
Jun 30, 2009 1.837 1.837 1.798 1.818 91,427 -0.01(-0.43%)
Jun 29, 2009 1.826 1.829 1.801 1.826 80,287 -0.00(-0.21%)
Jun 26, 2009 1.810 1.829 1.795 1.829 180,122 +0.01(+0.64%)
Jun 25, 2009 1.814 1.818 1.810 1.818 155,122 +0.02(+0.86%)
Jun 24, 2009 1.779 1.802 1.763 1.802 293,394 +0.03(+1.98%)
Jun 23, 2009 1.791 1.798 1.760 1.767 213,843 -0.02(-0.87%)
Jun 22, 2009 1.802 1.818 1.779 1.783 306,838 -0.04(-2.13%)
Jun 19, 2009 1.818 1.833 1.802 1.822 49,643 +0.02(+0.86%)
Jun 18, 2009 1.802 1.841 1.797 1.806 249,561 +0.01(+0.65%)
Jun 17, 2009 1.818 1.818 1.787 1.795 196,656 -0.02(-0.86%)
Jun 16, 2009 1.798 1.833 1.798 1.810 176,477 +0.00(+0.21%)
Jun 15, 2009 1.826 1.826 1.748 1.806 292,380 -0.00(-0.21%)
Jun 12, 2009 1.798 1.853 1.789 1.810 126,857 +0.02(+1.30%)
Jun 11, 2009 1.775 1.806 1.775 1.787 91,833 +0.01(+0.44%)
Jun 10, 2009 1.787 1.806 1.767 1.779 221,427 +0.02(+0.88%)
Jun 09, 2009 1.752 1.775 1.752 1.763 255,552 +0.00(+0.22%)
Jun 08, 2009 1.760 1.760 1.744 1.760 89,892 +0.01(+0.67%)
Jun 05, 2009 1.760 1.767 1.748 1.748 108,042 +0.01(+0.45%)
Jun 04, 2009 1.721 1.760 1.721 1.740 159,833 +0.02(+1.36%)
Jun 03, 2009 1.725 1.775 1.705 1.717 459,973 -0.03(-1.78%)
Jun 02, 2009 1.740 1.763 1.725 1.748 206,910 +0.00(+0.00%)
Jun 01, 2009 1.740 1.763 1.725 1.748 631,144 +0.01(+0.67%)
May 29, 2009 1.701 1.736 1.697 1.736 360,142 +0.04(+2.29%)
May 28, 2009 1.678 1.721 1.678 1.697 326,013 +0.02(+1.16%)
May 27, 2009 1.713 1.713 1.674 1.678 166,220 -0.03(-1.82%)
May 26, 2009 1.690 1.732 1.670 1.709 247,468 +0.02(+1.15%)
May 22, 2009 1.701 1.725 1.681 1.690 204,232 +0.00(+0.23%)
May 21, 2009 1.694 1.744 1.651 1.686 163,947 -0.02(-0.91%)
May 20, 2009 1.694 1.732 1.690 1.701 415,040 +0.02(+0.92%)
May 19, 2009 1.713 1.725 1.686 1.686 281,142 -0.03(-1.59%)
May 18, 2009 1.690 1.717 1.670 1.713 236,076 +0.02(+1.38%)
May 15, 2009 1.717 1.717 1.678 1.690 168,602 -0.00(-0.23%)
May 14, 2009 1.697 1.697 1.663 1.694 95,476 +0.00(+0.23%)
May 13, 2009 1.694 1.740 1.666 1.690 143,029 -0.05(-3.12%)
May 12, 2009 1.748 1.763 1.682 1.744 144,206 -0.00(-0.22%)
May 11, 2009 1.783 1.783 1.729 1.748 228,147 -0.04(-2.18%)
May 08, 2009 1.748 1.798 1.740 1.787 394,882 +0.06(+3.61%)
May 07, 2009 1.728 1.767 1.709 1.725 375,556 +0.00(+0.22%)
May 06, 2009 1.709 1.740 1.688 1.721 372,711 +0.03(+1.84%)
May 05, 2009 1.662 1.721 1.651 1.690 444,788 +0.03(+2.11%)
May 04, 2009 1.628 1.662 1.628 1.655 343,843 +0.04(+2.65%)
May 01, 2009 1.600 1.628 1.581 1.612 230,157 +0.02(+1.47%)
Apr 30, 2009 1.600 1.616 1.585 1.589 254,568 +0.01(+0.74%)
Apr 29, 2009 1.585 1.600 1.565 1.577 148,155 +0.01(+0.74%)
Apr 28, 2009 1.558 1.612 1.558 1.565 257,756 -0.01(-0.49%)
Apr 27, 2009 1.558 1.596 1.558 1.573 199,284 +0.02(+1.00%)
Apr 24, 2009 1.573 1.620 1.558 1.558 246,842 +0.00(+0.00%)
Apr 23, 2009 1.589 1.593 1.554 1.558 150,650 -0.01(-0.74%)
Apr 22, 2009 1.565 1.651 1.542 1.569 187,017 -0.00(-0.25%)
Apr 21, 2009 1.550 1.593 1.550 1.573 166,205 +0.03(+2.27%)
Apr 20, 2009 1.561 1.563 1.538 1.538 85,910 -0.03(-2.22%)
Apr 17, 2009 1.569 1.577 1.554 1.573 353,039 +0.03(+1.76%)
Apr 16, 2009 1.538 1.573 1.530 1.546 276,747 +0.01(+0.76%)
Apr 15, 2009 1.538 1.550 1.515 1.534 126,406 +0.02(+1.28%)
Apr 14, 2009 1.511 1.539 1.511 1.515 91,707 -0.01(-0.76%)
Apr 13, 2009 1.530 1.542 1.499 1.527 94,112 -0.00(-0.25%)
Apr 09, 2009 1.534 1.534 1.488 1.530 126,869 +0.03(+2.07%)
Apr 08, 2009 1.507 1.507 1.495 1.499 110,310 +0.01(+0.78%)
Apr 07, 2009 1.476 1.495 1.468 1.488 26,184 -0.00(-0.26%)
Apr 06, 2009 1.507 1.542 1.464 1.492 135,780 -0.02(-1.54%)
Apr 03, 2009 1.484 1.515 1.484 1.515 197,026 +0.02(+1.30%)
Apr 02, 2009 1.488 1.511 1.488 1.495 221,952 +0.02(+1.32%)
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.