Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 2.619 2.622 2.595 2.622 60,473 +0.02(+0.75%)
Apr 29, 2008 2.595 2.615 2.595 2.603 61,796 -0.01(-0.30%)
Apr 28, 2008 2.603 2.619 2.599 2.611 50,129 +0.01(+0.42%)
Apr 25, 2008 2.622 2.622 2.599 2.600 74,771 -0.02(-0.86%)
Apr 24, 2008 2.626 2.638 2.611 2.622 118,657 -0.02(-0.59%)
Apr 23, 2008 2.615 2.646 2.603 2.638 90,875 +0.03(+1.20%)
Apr 22, 2008 2.603 2.634 2.592 2.607 34,541 +0.00(+0.00%)
Apr 21, 2008 2.658 2.681 2.595 2.607 61,668 -0.01(-0.45%)
Apr 18, 2008 2.576 2.619 2.576 2.619 44,006 +0.05(+1.82%)
Apr 17, 2008 2.544 2.579 2.544 2.572 116,298 +0.02(+0.61%)
Apr 16, 2008 2.544 2.564 2.536 2.556 161,000 +0.03(+1.08%)
Apr 15, 2008 2.540 2.540 2.509 2.529 89,739 +0.00(+0.15%)
Apr 14, 2008 2.540 2.540 2.509 2.525 135,035 -0.03(-1.22%)
Apr 11, 2008 2.536 2.556 2.513 2.556 77,017 +0.04(+1.40%)
Apr 10, 2008 2.540 2.540 2.521 2.521 22,004 -0.02(-0.62%)
Apr 09, 2008 2.533 2.560 2.525 2.536 93,390 +0.00(+0.00%)
Apr 08, 2008 2.509 2.540 2.509 2.536 73,164 +0.02(+0.78%)
Apr 07, 2008 2.529 2.533 2.517 2.517 60,895 +0.02(+0.62%)
Apr 04, 2008 2.501 2.529 2.501 2.501 95,437 +0.00(+0.00%)
Apr 03, 2008 2.486 2.521 2.482 2.501 91,087 +0.02(+0.63%)
Apr 02, 2008 2.501 2.568 2.486 2.486 91,456 -0.01(-0.47%)
Apr 01, 2008 2.482 2.497 2.470 2.497 66,269 +0.04(+1.43%)
Mar 31, 2008 2.501 2.501 2.454 2.462 146,242 -0.07(-2.78%)
Mar 28, 2008 2.529 2.587 2.505 2.533 154,158 +0.01(+0.31%)
Mar 27, 2008 2.462 2.529 2.462 2.525 99,531 +0.04(+1.73%)
Mar 26, 2008 2.505 2.529 2.454 2.482 80,085 -0.02(-0.94%)
Mar 25, 2008 2.486 2.521 2.486 2.505 28,401 +0.02(+0.79%)
Mar 24, 2008 2.451 2.509 2.447 2.486 90,305 +0.04(+1.68%)
Mar 21, 2008 2.447 2.501 2.415 2.445 67,804 +0.00(+0.00%)
Mar 20, 2008 2.447 2.501 2.415 2.445 67,804 -0.03(-1.18%)
Mar 19, 2008 2.466 2.501 2.462 2.474 45,032 -0.01(-0.47%)
Mar 18, 2008 2.451 2.536 2.396 2.486 187,891 +0.02(+0.79%)
Mar 17, 2008 2.400 2.505 2.400 2.466 163,241 -0.04(-1.56%)
Mar 14, 2008 2.552 2.552 2.505 2.505 67,036 -0.02(-0.77%)
Mar 13, 2008 2.533 2.568 2.486 2.525 121,042 -0.03(-1.07%)
Mar 12, 2008 2.533 2.579 2.533 2.552 74,200 +0.02(+0.77%)
Mar 11, 2008 2.525 2.540 2.517 2.533 128,444 +0.03(+1.09%)
Mar 10, 2008 2.513 2.536 2.501 2.505 72,153 -0.03(-1.08%)
Mar 07, 2008 2.517 2.548 2.513 2.533 75,991 +0.00(+0.15%)
Mar 06, 2008 2.505 2.544 2.501 2.529 160,683 +0.02(+0.62%)
Mar 05, 2008 2.548 2.558 2.513 2.513 118,708 -0.05(-1.83%)
Mar 04, 2008 2.529 2.564 2.513 2.560 125,373 +0.02(+0.61%)
Mar 03, 2008 2.529 2.550 2.529 2.544 68,060 -0.02(-0.61%)
Feb 29, 2008 2.599 2.603 2.552 2.560 149,425 -0.04(-1.35%)
Feb 28, 2008 2.576 2.595 2.576 2.595 65,757 +0.01(+0.38%)
Feb 27, 2008 2.556 2.587 2.552 2.585 31,215 +0.01(+0.53%)
Feb 26, 2008 2.579 2.591 2.552 2.572 163,241 +0.01(+0.20%)
Feb 25, 2008 2.540 2.611 2.529 2.567 116,162 +0.01(+0.26%)
Feb 22, 2008 2.525 2.560 2.517 2.560 80,085 +0.04(+1.55%)
Feb 21, 2008 2.564 2.564 2.521 2.521 51,940 -0.02(-0.77%)
Feb 20, 2008 2.517 2.552 2.501 2.540 96,972 -0.01(-0.46%)
Feb 19, 2008 2.490 2.579 2.490 2.552 147,378 +0.06(+2.51%)
Feb 18, 2008 2.490 2.525 2.466 2.490 0 +0.00(+0.00%)
Feb 15, 2008 2.490 2.525 2.466 2.490 71,642 -0.02(-0.93%)
Feb 14, 2008 2.579 2.595 2.501 2.513 91,661 -0.05(-1.98%)
Feb 13, 2008 2.583 2.583 2.556 2.564 52,196 +0.00(+0.00%)
Feb 12, 2008 2.576 2.599 2.564 2.564 50,917 -0.03(-1.06%)
Feb 11, 2008 2.603 2.617 2.579 2.591 31,983 -0.03(-1.19%)
Feb 08, 2008 2.595 2.638 2.579 2.622 46,311 +0.02(+0.75%)
Feb 07, 2008 2.603 2.658 2.603 2.603 49,637 -0.02(-0.60%)
Feb 06, 2008 2.607 2.654 2.603 2.619 105,544 -0.00(-0.15%)
Feb 05, 2008 2.619 2.638 2.607 2.622 50,917 -0.02(-0.59%)
Feb 04, 2008 2.626 2.642 2.626 2.638 24,051 +0.01(+0.45%)
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.