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 31, 2009 1.981 1.996 1.965 1.973 95,796 -0.02(-1.17%)
Aug 28, 2009 1.993 1.996 1.969 1.996 104,485 +0.02(+0.98%)
Aug 27, 2009 1.993 1.993 1.962 1.977 199,429 -0.02(-0.78%)
Aug 26, 2009 2.000 2.008 1.989 1.993 227,332 +0.00(+0.06%)
Aug 25, 2009 2.008 2.012 1.977 1.991 213,717 -0.00(-0.11%)
Aug 24, 2009 2.000 2.008 1.965 1.994 191,293 +0.00(+0.24%)
Aug 21, 2009 1.973 2.004 1.973 1.989 180,431 +0.01(+0.39%)
Aug 20, 2009 1.969 1.981 1.962 1.981 99,712 +0.00(+0.00%)
Aug 19, 2009 1.969 1.981 1.965 1.981 300,039 +0.01(+0.35%)
Aug 18, 2009 1.985 1.985 1.950 1.974 141,471 +0.00(+0.24%)
Aug 17, 2009 1.993 1.993 1.946 1.969 215,388 -0.05(-2.50%)
Aug 14, 2009 2.028 2.028 2.000 2.020 164,374 +0.00(+0.00%)
Aug 13, 2009 2.012 2.020 1.989 2.020 61,853 +0.01(+0.58%)
Aug 12, 2009 2.000 2.008 1.985 2.008 114,410 +0.02(+0.98%)
Aug 11, 2009 1.973 1.989 1.965 1.989 104,307 +0.01(+0.59%)
Aug 10, 2009 1.977 1.996 1.965 1.977 110,900 +0.01(+0.40%)
Aug 07, 2009 1.958 1.977 1.942 1.969 272,499 +0.03(+1.60%)
Aug 06, 2009 1.958 1.973 1.930 1.938 230,408 +0.00(+0.00%)
Aug 05, 2009 1.977 1.981 1.938 1.938 357,987 -0.04(-1.96%)
Aug 04, 2009 1.962 2.000 1.962 1.977 171,951 +0.01(+0.59%)
Aug 03, 2009 1.950 1.981 1.938 1.965 175,905 +0.02(+1.20%)
Jul 31, 2009 1.942 1.958 1.942 1.942 446,317 +0.00(+0.00%)
Jul 30, 2009 1.942 1.958 1.934 1.942 497,105 +0.00(+0.00%)
Jul 29, 2009 1.946 1.946 1.930 1.942 91,682 +0.01(+0.60%)
Jul 28, 2009 1.962 1.981 1.930 1.930 228,400 -0.03(-1.39%)
Jul 27, 2009 1.982 1.989 1.938 1.958 188,832 +0.02(+0.80%)
Jul 24, 2009 1.942 1.969 1.934 1.942 2,690 +0.00(+0.20%)
Jul 23, 2009 1.915 1.981 1.884 1.938 330,537 +0.05(+2.46%)
Jul 22, 2009 1.895 1.911 1.884 1.892 23,850 -0.01(-0.61%)
Jul 21, 2009 1.892 1.923 1.892 1.903 91,131 +0.01(+0.41%)
Jul 20, 2009 1.899 1.915 1.876 1.895 111,766 +0.02(+1.24%)
Jul 17, 2009 1.888 1.904 1.864 1.872 134,241 -0.00(-0.21%)
Jul 16, 2009 1.841 1.884 1.841 1.876 84,442 +0.02(+0.84%)
Jul 15, 2009 1.864 1.880 1.843 1.861 91,519 +0.02(+0.84%)
Jul 14, 2009 1.853 1.853 1.818 1.845 106,485 +0.00(+0.21%)
Jul 13, 2009 1.833 1.853 1.818 1.841 93,679 -0.00(-0.21%)
Jul 10, 2009 1.818 1.845 1.806 1.845 108,231 +0.04(+2.15%)
Jul 09, 2009 1.810 1.837 1.788 1.806 107,615 +0.01(+0.65%)
Jul 08, 2009 1.818 1.833 1.787 1.794 55,048 -0.03(-1.70%)
Jul 07, 2009 1.806 1.826 1.802 1.826 98,792 +0.02(+1.08%)
Jul 06, 2009 1.829 1.829 1.798 1.806 88,953 -0.02(-1.27%)
Jul 02, 2009 1.818 1.841 1.812 1.829 101,483 -0.01(-0.63%)
Jul 01, 2009 1.826 1.841 1.794 1.841 88,435 +0.02(+1.28%)
Jun 30, 2009 1.837 1.837 1.798 1.818 91,429 -0.01(-0.43%)
Jun 29, 2009 1.826 1.829 1.801 1.826 80,289 -0.00(-0.21%)
Jun 26, 2009 1.810 1.829 1.794 1.829 180,127 +0.01(+0.64%)
Jun 25, 2009 1.814 1.818 1.810 1.818 155,126 +0.02(+0.86%)
Jun 24, 2009 1.779 1.802 1.763 1.802 293,402 +0.03(+1.98%)
Jun 23, 2009 1.791 1.798 1.760 1.767 213,849 -0.02(-0.87%)
Jun 22, 2009 1.802 1.818 1.779 1.783 306,846 -0.04(-2.13%)
Jun 19, 2009 1.818 1.833 1.802 1.822 49,644 +0.02(+0.86%)
Jun 18, 2009 1.802 1.841 1.797 1.806 249,568 +0.01(+0.65%)
Jun 17, 2009 1.818 1.818 1.787 1.794 196,661 -0.02(-0.86%)
Jun 16, 2009 1.798 1.833 1.798 1.810 176,482 +0.00(+0.21%)
Jun 15, 2009 1.826 1.826 1.748 1.806 292,388 -0.00(-0.21%)
Jun 12, 2009 1.798 1.853 1.789 1.810 126,860 +0.02(+1.30%)
Jun 11, 2009 1.775 1.806 1.775 1.787 91,836 +0.01(+0.44%)
Jun 10, 2009 1.787 1.806 1.767 1.779 221,433 +0.02(+0.88%)
Jun 09, 2009 1.752 1.775 1.752 1.763 255,559 +0.00(+0.22%)
Jun 08, 2009 1.760 1.760 1.744 1.760 89,895 +0.01(+0.67%)
Jun 05, 2009 1.760 1.767 1.748 1.748 108,045 +0.01(+0.45%)
Jun 04, 2009 1.721 1.760 1.721 1.740 159,837 +0.02(+1.36%)
Jun 03, 2009 1.725 1.775 1.705 1.717 459,985 -0.03(-1.78%)
Jun 02, 2009 1.740 1.763 1.725 1.748 206,915 +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.