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

Franklin Universal Trust (NY: FT )

6.760 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2009 1.625 1.671 1.583 1.656 0 +0.01(+0.30%)
Jan 29, 2009 1.652 1.656 1.602 1.651 233,512 -0.01(-0.54%)
Jan 28, 2009 1.633 1.671 1.633 1.660 185,353 +0.03(+1.90%)
Jan 27, 2009 1.621 1.656 1.563 1.629 82,596 +0.03(+1.69%)
Jan 26, 2009 1.559 1.610 1.556 1.602 138,660 +0.04(+2.47%)
Jan 23, 2009 1.579 1.590 1.536 1.563 140,639 -0.02(-0.98%)
Jan 22, 2009 1.556 1.586 1.548 1.579 173,119 -0.01(-0.49%)
Jan 21, 2009 1.552 1.586 1.548 1.586 191,379 +0.04(+2.75%)
Jan 20, 2009 1.590 1.590 1.544 1.544 217,841 -0.04(-2.67%)
Jan 16, 2009 1.571 1.590 1.548 1.586 0 +0.04(+2.49%)
Jan 15, 2009 1.590 1.590 1.505 1.548 198,980 -0.03(-2.20%)
Jan 14, 2009 1.613 1.613 1.498 1.583 272,882 -0.03(-1.91%)
Jan 13, 2009 1.621 1.627 1.613 1.613 42,182 -0.00(-0.21%)
Jan 12, 2009 1.667 1.671 1.613 1.617 83,943 -0.02(-1.21%)
Jan 09, 2009 1.656 1.667 1.617 1.637 158,658 -0.02(-1.17%)
Jan 08, 2009 1.617 1.671 1.617 1.656 102,601 +0.03(+1.66%)
Jan 07, 2009 1.629 1.679 1.613 1.629 226,320 -0.04(-2.31%)
Jan 06, 2009 1.590 1.683 1.590 1.667 416,920 +0.08(+4.85%)
Jan 05, 2009 1.544 1.594 1.544 1.590 119,213 +0.05(+3.00%)
Jan 02, 2009 1.447 1.559 1.428 1.544 0 +0.10(+6.67%)
Jan 01, 2009 1.386 1.482 1.366 1.447 0 +0.00(+0.00%)
Dec 31, 2008 1.386 1.482 1.366 1.447 468,901 +0.09(+6.53%)
Dec 30, 2008 1.359 1.375 1.343 1.359 335,208 +0.00(+0.00%)
Dec 29, 2008 1.390 1.393 1.359 1.359 245,298 -0.02(-1.68%)
Dec 26, 2008 1.336 1.386 1.336 1.382 0 +0.03(+2.58%)
Dec 24, 2008 1.305 1.378 1.305 1.347 145,116 +0.02(+1.16%)
Dec 23, 2008 1.343 1.390 1.312 1.332 285,613 +0.01(+0.45%)
Dec 22, 2008 1.278 1.351 1.278 1.326 404,427 +0.04(+2.83%)
Dec 19, 2008 1.247 1.332 1.247 1.289 410,801 +0.05(+4.16%)
Dec 18, 2008 1.251 1.285 1.216 1.238 305,390 +0.01(+1.15%)
Dec 17, 2008 1.220 1.281 1.197 1.224 215,336 -0.01(-0.94%)
Dec 16, 2008 1.204 1.270 1.181 1.235 293,271 +0.02(+1.59%)
Dec 15, 2008 1.235 1.266 1.154 1.216 253,516 +0.01(+0.96%)
Dec 12, 2008 1.158 1.237 1.154 1.204 0 +0.00(+0.32%)
Dec 11, 2008 1.181 1.247 1.181 1.200 237,691 -0.02(-1.74%)
Dec 10, 2008 1.204 1.258 1.195 1.222 169,832 +0.04(+3.10%)
Dec 09, 2008 1.274 1.274 1.177 1.185 225,611 -0.09(-6.97%)
Dec 08, 2008 1.247 1.297 1.247 1.274 63,167 +0.01(+0.92%)
Dec 05, 2008 1.243 1.262 1.173 1.262 0 +0.03(+2.19%)
Dec 04, 2008 1.262 1.271 1.227 1.235 94,187 -0.03(-2.14%)
Dec 03, 2008 1.254 1.278 1.224 1.262 133,146 +0.00(+0.31%)
Dec 02, 2008 1.274 1.308 1.235 1.258 100,762 -0.02(-1.51%)
Dec 01, 2008 1.289 1.289 1.254 1.278 52,872 -0.02(-1.78%)
Nov 28, 2008 1.274 1.301 1.258 1.301 111,286 +0.00(+0.00%)
Nov 26, 2008 1.231 1.301 1.200 1.301 128,934 +0.07(+5.31%)
Nov 25, 2008 1.216 1.235 1.162 1.235 159,943 -0.00(-0.31%)
Nov 24, 2008 1.181 1.258 1.177 1.239 158,487 +0.07(+5.59%)
Nov 21, 2008 1.181 1.208 1.085 1.173 153,813 +0.00(+0.00%)
Nov 20, 2008 1.197 1.254 1.131 1.173 264,822 -0.12(-9.25%)
Nov 19, 2008 1.393 1.393 1.281 1.293 163,787 -0.09(-6.68%)
Nov 18, 2008 1.447 1.455 1.359 1.386 103,135 -0.08(-5.28%)
Nov 17, 2008 1.447 1.486 1.386 1.463 215,680 +0.02(+1.07%)
Nov 14, 2008 1.517 1.525 1.390 1.447 0 -0.04(-2.85%)
Nov 13, 2008 1.498 1.501 1.405 1.490 143,929 +0.01(+0.78%)
Nov 12, 2008 1.467 1.532 1.428 1.478 208,646 -0.01(-0.52%)
Nov 11, 2008 1.536 1.536 1.471 1.486 115,705 -0.04(-2.78%)
Nov 10, 2008 1.550 1.552 1.505 1.529 61,302 +0.00(+0.25%)
Nov 07, 2008 1.505 1.525 1.494 1.525 0 +0.02(+1.28%)
Nov 06, 2008 1.513 1.556 1.490 1.505 74,074 -0.02(-1.52%)
Nov 05, 2008 1.556 1.583 1.490 1.529 181,480 -0.05(-3.18%)
Nov 04, 2008 1.579 1.625 1.556 1.579 161,948 +0.01(+0.76%)
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.