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 (%)
Aug 29, 2008 2.331 2.389 2.331 2.389 0 +0.04(+1.65%)
Aug 28, 2008 2.311 2.362 2.311 2.350 187,359 +0.01(+0.50%)
Aug 27, 2008 2.331 2.365 2.327 2.338 277,291 -0.03(-1.15%)
Aug 26, 2008 2.299 2.365 2.299 2.365 216,766 +0.06(+2.70%)
Aug 25, 2008 2.315 2.334 2.303 2.303 128,485 -0.02(-0.67%)
Aug 22, 2008 2.307 2.338 2.307 2.319 0 +0.00(+0.00%)
Aug 21, 2008 2.284 2.327 2.284 2.319 49,714 +0.00(+0.17%)
Aug 20, 2008 2.315 2.323 2.307 2.315 51,673 -0.01(-0.50%)
Aug 19, 2008 2.315 2.327 2.296 2.327 95,456 -0.01(-0.33%)
Aug 18, 2008 2.307 2.334 2.307 2.334 122,702 +0.02(+0.84%)
Aug 15, 2008 2.338 2.338 2.315 2.315 0 -0.02(-0.67%)
Aug 14, 2008 2.315 2.338 2.315 2.331 62,751 +0.00(+0.17%)
Aug 13, 2008 2.315 2.331 2.315 2.327 95,502 +0.00(+0.00%)
Aug 12, 2008 2.385 2.385 2.327 2.327 88,855 -0.04(-1.80%)
Aug 11, 2008 2.346 2.373 2.319 2.369 57,878 +0.01(+0.49%)
Aug 08, 2008 2.331 2.369 2.331 2.358 49,650 +0.02(+0.66%)
Aug 07, 2008 2.346 2.362 2.331 2.342 65,138 -0.00(-0.17%)
Aug 06, 2008 2.365 2.381 2.346 2.346 77,877 -0.02(-0.82%)
Aug 05, 2008 2.377 2.393 2.362 2.365 69,829 -0.01(-0.25%)
Aug 04, 2008 2.404 2.404 2.369 2.371 39,776 -0.03(-1.37%)
Aug 01, 2008 2.428 2.428 2.393 2.404 57,898 -0.04(-1.75%)
Jul 31, 2008 2.408 2.447 2.408 2.447 82,717 +0.04(+1.61%)
Jul 30, 2008 2.404 2.416 2.404 2.408 28,322 -0.00(-0.16%)
Jul 29, 2008 2.412 2.412 2.389 2.412 20,475 +0.01(+0.32%)
Jul 28, 2008 2.420 2.432 2.404 2.404 62,914 -0.02(-0.80%)
Jul 25, 2008 2.428 2.463 2.400 2.424 73,891 -0.03(-1.11%)
Jul 24, 2008 2.447 2.459 2.435 2.451 41,326 -0.02(-0.79%)
Jul 23, 2008 2.470 2.470 2.435 2.470 112,435 +0.02(+0.95%)
Jul 22, 2008 2.424 2.459 2.424 2.447 87,786 -0.00(-0.16%)
Jul 21, 2008 2.408 2.451 2.408 2.451 66,526 +0.02(+0.80%)
Jul 18, 2008 2.416 2.432 2.408 2.432 75,163 +0.00(+0.16%)
Jul 17, 2008 2.443 2.443 2.419 2.428 150,088 -0.00(-0.16%)
Jul 16, 2008 2.354 2.432 2.354 2.432 230,766 +0.05(+1.95%)
Jul 15, 2008 2.369 2.389 2.331 2.385 204,967 -0.01(-0.49%)
Jul 14, 2008 2.428 2.428 2.381 2.397 85,734 -0.02(-0.96%)
Jul 11, 2008 2.416 2.435 2.408 2.420 91,712 -0.02(-0.65%)
Jul 10, 2008 2.412 2.447 2.412 2.436 52,572 +0.00(+0.18%)
Jul 09, 2008 2.420 2.443 2.420 2.432 92,894 +0.01(+0.51%)
Jul 08, 2008 2.428 2.432 2.395 2.419 170,123 -0.01(-0.35%)
Jul 07, 2008 2.505 2.505 2.296 2.428 153,517 -0.07(-2.65%)
Jul 04, 2008 2.482 2.501 2.455 2.494 46,092 +0.00(+0.00%)
Jul 03, 2008 2.482 2.501 2.455 2.494 46,092 +0.01(+0.47%)
Jul 02, 2008 2.494 2.505 2.482 2.482 49,366 -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 53,753 +0.02(+0.78%)
Jun 27, 2008 2.564 2.564 2.498 2.501 74,975 -0.07(-2.72%)
Jun 26, 2008 2.587 2.595 2.556 2.571 91,800 -0.05(-1.93%)
Jun 25, 2008 2.579 2.622 2.571 2.622 42,222 +0.03(+1.05%)
Jun 24, 2008 2.567 2.602 2.564 2.595 30,495 -0.00(-0.15%)
Jun 23, 2008 2.591 2.614 2.564 2.599 100,989 +0.02(+0.60%)
Jun 20, 2008 2.579 2.613 2.571 2.583 57,669 -0.02(-0.75%)
Jun 19, 2008 2.591 2.614 2.587 2.602 86,460 -0.00(-0.15%)
Jun 18, 2008 2.587 2.622 2.583 2.606 112,350 +0.00(+0.15%)
Jun 17, 2008 2.641 2.641 2.579 2.602 92,518 -0.03(-1.18%)
Jun 16, 2008 2.622 2.637 2.591 2.633 82,658 +0.03(+1.19%)
Jun 13, 2008 2.610 2.622 2.594 2.602 30,261 +0.01(+0.45%)
Jun 12, 2008 2.583 2.602 2.583 2.591 84,421 +0.00(+0.00%)
Jun 11, 2008 2.587 2.606 2.583 2.591 63,982 -0.01(-0.30%)
Jun 10, 2008 2.597 2.606 2.587 2.599 42,235 +0.01(+0.30%)
Jun 09, 2008 2.602 2.614 2.591 2.591 112,430 -0.01(-0.45%)
Jun 06, 2008 2.637 2.637 2.602 2.602 28,070 -0.02(-0.74%)
Jun 05, 2008 2.633 2.649 2.614 2.622 113,194 -0.01(-0.44%)
Jun 04, 2008 2.633 2.637 2.633 2.633 38,257 +0.00(+0.00%)
Jun 03, 2008 2.645 2.645 2.633 2.633 208,700 +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.