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 (%)
Jul 31, 2008 2.408 2.447 2.408 2.447 82,715 +0.04(+1.61%)
Jul 30, 2008 2.404 2.417 2.404 2.408 28,321 -0.00(-0.16%)
Jul 29, 2008 2.412 2.412 2.389 2.412 20,474 +0.01(+0.32%)
Jul 28, 2008 2.420 2.432 2.404 2.404 62,912 -0.02(-0.80%)
Jul 25, 2008 2.428 2.463 2.400 2.424 73,889 -0.03(-1.11%)
Jul 24, 2008 2.447 2.459 2.435 2.451 41,325 -0.02(-0.79%)
Jul 23, 2008 2.470 2.470 2.435 2.470 112,432 +0.02(+0.95%)
Jul 22, 2008 2.424 2.459 2.424 2.447 87,784 -0.00(-0.16%)
Jul 21, 2008 2.408 2.451 2.408 2.451 66,524 +0.02(+0.80%)
Jul 18, 2008 2.416 2.432 2.408 2.432 75,161 +0.00(+0.16%)
Jul 17, 2008 2.443 2.443 2.419 2.428 150,083 -0.00(-0.16%)
Jul 16, 2008 2.354 2.432 2.354 2.432 230,760 +0.05(+1.95%)
Jul 15, 2008 2.369 2.389 2.331 2.385 204,961 -0.01(-0.49%)
Jul 14, 2008 2.428 2.428 2.381 2.397 85,732 -0.02(-0.96%)
Jul 11, 2008 2.416 2.435 2.408 2.420 91,710 -0.02(-0.65%)
Jul 10, 2008 2.412 2.447 2.412 2.436 52,570 +0.00(+0.18%)
Jul 09, 2008 2.420 2.443 2.420 2.432 92,892 +0.01(+0.51%)
Jul 08, 2008 2.428 2.432 2.395 2.419 170,118 -0.01(-0.35%)
Jul 07, 2008 2.505 2.505 2.296 2.428 153,513 -0.07(-2.65%)
Jul 04, 2008 2.482 2.501 2.455 2.494 46,090 +0.00(+0.00%)
Jul 03, 2008 2.482 2.501 2.455 2.494 46,090 +0.01(+0.47%)
Jul 02, 2008 2.494 2.505 2.482 2.482 49,365 -0.01(-0.47%)
Jul 01, 2008 2.494 2.521 2.494 2.494 34,709 -0.03(-1.08%)
Jun 30, 2008 2.494 2.521 2.494 2.521 53,752 +0.02(+0.78%)
Jun 27, 2008 2.564 2.564 2.498 2.501 74,973 -0.07(-2.72%)
Jun 26, 2008 2.587 2.595 2.556 2.571 91,797 -0.05(-1.93%)
Jun 25, 2008 2.579 2.622 2.571 2.622 42,221 +0.03(+1.05%)
Jun 24, 2008 2.568 2.602 2.564 2.595 30,494 -0.00(-0.15%)
Jun 23, 2008 2.591 2.614 2.564 2.599 100,986 +0.02(+0.60%)
Jun 20, 2008 2.579 2.613 2.571 2.583 57,668 -0.02(-0.75%)
Jun 19, 2008 2.591 2.614 2.587 2.602 86,458 -0.00(-0.15%)
Jun 18, 2008 2.587 2.622 2.583 2.606 112,347 +0.00(+0.15%)
Jun 17, 2008 2.641 2.641 2.579 2.602 92,516 -0.03(-1.18%)
Jun 16, 2008 2.622 2.637 2.591 2.634 82,655 +0.03(+1.19%)
Jun 13, 2008 2.610 2.622 2.594 2.602 30,260 +0.01(+0.45%)
Jun 12, 2008 2.583 2.602 2.583 2.591 84,419 +0.00(+0.00%)
Jun 11, 2008 2.587 2.606 2.583 2.591 63,980 -0.01(-0.30%)
Jun 10, 2008 2.597 2.606 2.587 2.599 42,234 +0.01(+0.30%)
Jun 09, 2008 2.602 2.614 2.591 2.591 112,427 -0.01(-0.45%)
Jun 06, 2008 2.637 2.637 2.602 2.602 28,069 -0.02(-0.74%)
Jun 05, 2008 2.634 2.649 2.614 2.622 113,191 -0.01(-0.44%)
Jun 04, 2008 2.634 2.637 2.634 2.634 38,256 +0.00(+0.00%)
Jun 03, 2008 2.645 2.645 2.634 2.634 208,694 +0.00(+0.00%)
Jun 02, 2008 2.641 2.653 2.614 2.634 103,210 +0.01(+0.30%)
May 30, 2008 2.614 2.665 2.606 2.626 119,043 +0.00(+0.00%)
May 29, 2008 2.610 2.649 2.610 2.626 44,558 +0.00(+0.15%)
May 28, 2008 2.606 2.637 2.606 2.622 23,685 -0.01(-0.30%)
May 27, 2008 2.614 2.657 2.602 2.630 107,409 +0.04(+1.50%)
May 26, 2008 2.595 2.622 2.591 2.591 0 +0.00(+0.00%)
May 23, 2008 2.595 2.622 2.591 2.591 83,824 -0.01(-0.45%)
May 22, 2008 2.602 2.634 2.595 2.602 184,772 -0.00(-0.15%)
May 21, 2008 2.610 2.637 2.606 2.606 102,675 -0.01(-0.44%)
May 20, 2008 2.602 2.630 2.602 2.618 65,721 -0.00(-0.15%)
May 19, 2008 2.591 2.649 2.591 2.622 149,097 +0.00(+0.00%)
May 16, 2008 2.602 2.622 2.591 2.622 91,790 +0.03(+1.05%)
May 15, 2008 2.587 2.622 2.579 2.595 99,503 +0.00(+0.15%)
May 14, 2008 2.587 2.602 2.571 2.591 54,040 -0.01(-0.45%)
May 13, 2008 2.575 2.610 2.575 2.602 111,976 +0.00(+0.00%)
May 12, 2008 2.614 2.622 2.579 2.602 76,021 -0.01(-0.30%)
May 09, 2008 2.606 2.610 2.595 2.610 17,802 +0.00(+0.15%)
May 08, 2008 2.595 2.622 2.595 2.606 36,879 -0.01(-0.30%)
May 07, 2008 2.610 2.626 2.610 2.614 24,354 -0.00(-0.15%)
May 06, 2008 2.595 2.618 2.591 2.618 112,967 +0.01(+0.45%)
May 05, 2008 2.595 2.618 2.591 2.606 208,300 +0.00(+0.00%)
May 02, 2008 2.575 2.606 2.575 2.606 120,292 +0.04(+1.51%)
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.