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, 2010 2.608 2.608 2.522 2.547 112,408 -0.01(-0.29%)
Aug 30, 2010 2.600 2.600 2.534 2.554 72,049 -0.02(-0.82%)
Aug 27, 2010 2.575 2.579 2.547 2.575 81,770 +0.02(+0.61%)
Aug 26, 2010 2.560 2.580 2.531 2.560 121,436 +0.00(+0.16%)
Aug 25, 2010 2.527 2.568 2.527 2.556 107,993 -0.01(-0.32%)
Aug 24, 2010 2.535 2.564 2.519 2.564 65,602 +0.02(+0.80%)
Aug 23, 2010 2.523 2.568 2.523 2.544 150,389 +0.02(+0.97%)
Aug 20, 2010 2.523 2.539 2.511 2.519 154,893 -0.02(-0.80%)
Aug 19, 2010 2.556 2.580 2.539 2.539 191,038 -0.02(-0.79%)
Aug 18, 2010 2.564 2.568 2.548 2.560 102,606 +0.01(+0.48%)
Aug 17, 2010 2.576 2.588 2.547 2.548 188,126 -0.02(-0.63%)
Aug 16, 2010 2.539 2.588 2.527 2.564 252,306 +0.01(+0.32%)
Aug 13, 2010 2.556 2.556 2.535 2.556 85,574 +0.01(+0.32%)
Aug 12, 2010 2.539 2.556 2.519 2.548 119,777 +0.02(+0.96%)
Aug 11, 2010 2.544 2.555 2.519 2.523 139,410 -0.04(-1.43%)
Aug 10, 2010 2.572 2.576 2.544 2.560 136,415 +0.00(+0.00%)
Aug 09, 2010 2.584 2.609 2.556 2.560 193,583 -0.03(-1.25%)
Aug 06, 2010 2.592 2.645 2.548 2.592 191,119 +0.04(+1.43%)
Aug 05, 2010 2.560 2.560 2.531 2.556 77,329 +0.01(+0.32%)
Aug 04, 2010 2.548 2.548 2.528 2.548 75,161 +0.01(+0.48%)
Aug 03, 2010 2.535 2.551 2.527 2.535 79,869 -0.01(-0.32%)
Aug 02, 2010 2.572 2.572 2.539 2.544 101,414 -0.02(-0.63%)
Jul 30, 2010 2.560 2.560 2.511 2.560 95,264 +0.03(+1.29%)
Jul 29, 2010 2.519 2.535 2.503 2.527 133,373 +0.01(+0.32%)
Jul 28, 2010 2.519 2.531 2.511 2.519 66,508 +0.02(+0.62%)
Jul 27, 2010 2.524 2.524 2.496 2.504 122,742 -0.01(-0.32%)
Jul 26, 2010 2.483 2.516 2.483 2.512 63,939 +0.02(+0.65%)
Jul 23, 2010 2.471 2.496 2.471 2.496 60,962 +0.01(+0.32%)
Jul 22, 2010 2.516 2.516 2.479 2.488 184,393 +0.02(+0.65%)
Jul 21, 2010 2.447 2.471 2.443 2.471 124,515 +0.01(+0.49%)
Jul 20, 2010 2.427 2.471 2.423 2.459 196,002 +0.05(+2.01%)
Jul 19, 2010 2.443 2.451 2.407 2.411 109,917 -0.03(-1.32%)
Jul 16, 2010 2.443 2.463 2.419 2.443 145,713 +0.03(+1.17%)
Jul 15, 2010 2.463 2.471 2.408 2.415 116,190 -0.02(-0.66%)
Jul 14, 2010 2.435 2.439 2.399 2.431 127,747 -0.00(-0.17%)
Jul 13, 2010 2.395 2.443 2.395 2.435 153,263 +0.04(+1.69%)
Jul 12, 2010 2.399 2.403 2.374 2.395 66,373 +0.01(+0.51%)
Jul 09, 2010 2.383 2.410 2.366 2.383 86,372 +0.01(+0.51%)
Jul 08, 2010 2.342 2.370 2.342 2.370 61,527 +0.03(+1.21%)
Jul 07, 2010 2.306 2.387 2.306 2.342 122,442 +0.02(+1.02%)
Jul 06, 2010 2.342 2.350 2.306 2.318 60,742 -0.00(-0.15%)
Jul 02, 2010 2.322 2.350 2.322 2.322 69,347 -0.04(-1.54%)
Jul 01, 2010 2.334 2.378 2.334 2.358 55,435 +0.02(+0.69%)
Jun 30, 2010 2.378 2.379 2.330 2.342 107,812 -0.04(-1.53%)
Jun 29, 2010 2.391 2.411 2.350 2.378 66,687 -0.04(-1.54%)
Jun 25, 2010 2.416 2.420 2.372 2.416 93,799 +0.02(+0.84%)
Jun 24, 2010 2.343 2.408 2.343 2.396 84,683 +0.04(+1.70%)
Jun 23, 2010 2.372 2.387 2.342 2.355 132,531 -0.02(-0.68%)
Jun 22, 2010 2.408 2.408 2.368 2.372 142,721 -0.02(-1.01%)
Jun 21, 2010 2.355 2.396 2.355 2.396 159,089 +0.03(+1.19%)
Jun 18, 2010 2.368 2.384 2.331 2.368 211,011 +0.04(+1.55%)
Jun 17, 2010 2.331 2.359 2.331 2.331 77,521 -0.01(-0.34%)
Jun 16, 2010 2.347 2.388 2.327 2.339 233,811 -0.03(-1.35%)
Jun 15, 2010 2.388 2.396 2.351 2.372 75,298 +0.02(+0.72%)
Jun 14, 2010 2.343 2.388 2.319 2.355 107,251 +0.02(+1.00%)
Jun 11, 2010 2.307 2.355 2.305 2.331 92,027 +0.02(+1.04%)
Jun 10, 2010 2.303 2.343 2.283 2.307 135,237 +0.03(+1.23%)
Jun 09, 2010 2.303 2.303 2.267 2.279 110,615 -0.02(-0.70%)
Jun 08, 2010 2.307 2.347 2.283 2.295 139,588 -0.02(-0.69%)
Jun 07, 2010 2.295 2.335 2.287 2.311 185,066 +0.02(+0.70%)
Jun 04, 2010 2.295 2.347 2.283 2.295 55,982 +0.00(+0.00%)
Jun 03, 2010 2.295 2.313 2.295 2.295 62,050 -0.01(-0.52%)
Jun 02, 2010 2.283 2.323 2.283 2.307 70,388 +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.