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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.460 1.502 1.422 1.488 0 +0.00(+0.30%)
Jan 29, 2009 1.484 1.488 1.439 1.483 259,923 -0.01(-0.54%)
Jan 28, 2009 1.467 1.502 1.467 1.491 206,316 +0.04(+2.82%)
Jan 27, 2009 1.443 1.474 1.392 1.450 92,773 +0.02(+1.69%)
Jan 26, 2009 1.388 1.433 1.385 1.426 155,745 +0.03(+2.47%)
Jan 23, 2009 1.406 1.416 1.368 1.392 157,968 -0.01(-0.98%)
Jan 22, 2009 1.385 1.412 1.378 1.406 194,450 -0.01(-0.49%)
Jan 21, 2009 1.381 1.412 1.378 1.412 214,960 +0.04(+2.75%)
Jan 20, 2009 1.416 1.416 1.375 1.375 244,682 -0.04(-2.67%)
Jan 16, 2009 1.399 1.416 1.378 1.412 0 +0.03(+2.49%)
Jan 15, 2009 1.416 1.416 1.340 1.378 223,498 -0.03(-2.19%)
Jan 14, 2009 1.436 1.436 1.333 1.409 306,505 -0.03(-1.91%)
Jan 13, 2009 1.443 1.449 1.436 1.436 47,380 -0.00(-0.21%)
Jan 12, 2009 1.485 1.488 1.436 1.439 94,286 -0.02(-1.21%)
Jan 09, 2009 1.474 1.485 1.440 1.457 178,207 -0.02(-1.17%)
Jan 08, 2009 1.440 1.488 1.440 1.474 115,243 +0.02(+1.66%)
Jan 07, 2009 1.450 1.495 1.436 1.450 254,207 -0.03(-2.31%)
Jan 06, 2009 1.416 1.498 1.416 1.485 468,291 +0.07(+4.85%)
Jan 05, 2009 1.375 1.419 1.375 1.416 133,902 +0.04(+3.00%)
Jan 02, 2009 1.289 1.388 1.271 1.375 0 +0.09(+6.67%)
Jan 01, 2009 1.234 1.320 1.216 1.289 0 +0.00(+0.00%)
Dec 31, 2008 1.234 1.320 1.216 1.289 526,677 +0.08(+6.53%)
Dec 30, 2008 1.210 1.224 1.196 1.210 376,510 +0.00(+0.00%)
Dec 29, 2008 1.237 1.241 1.210 1.210 275,522 -0.01(-0.62%)
Dec 26, 2008 1.176 1.221 1.176 1.217 0 +0.03(+2.58%)
Dec 24, 2008 1.149 1.214 1.149 1.187 164,745 +0.01(+1.16%)
Dec 23, 2008 1.183 1.224 1.156 1.173 324,246 +0.01(+0.45%)
Dec 22, 2008 1.125 1.190 1.125 1.168 459,133 +0.03(+2.83%)
Dec 19, 2008 1.098 1.173 1.098 1.136 466,368 +0.05(+4.16%)
Dec 18, 2008 1.102 1.132 1.071 1.090 346,699 +0.01(+1.15%)
Dec 17, 2008 1.074 1.129 1.054 1.078 244,463 -0.01(-0.94%)
Dec 16, 2008 1.061 1.119 1.040 1.088 332,940 +0.02(+1.59%)
Dec 15, 2008 1.088 1.115 1.017 1.071 287,808 +0.01(+0.96%)
Dec 12, 2008 1.020 1.090 1.017 1.061 0 +0.00(+0.32%)
Dec 11, 2008 1.040 1.098 1.040 1.057 269,843 -0.02(-1.74%)
Dec 10, 2008 1.061 1.108 1.053 1.076 192,804 +0.03(+3.10%)
Dec 09, 2008 1.122 1.122 1.037 1.044 256,128 -0.08(-6.97%)
Dec 08, 2008 1.098 1.142 1.098 1.122 71,712 +0.01(+0.92%)
Dec 05, 2008 1.095 1.112 1.034 1.112 0 +0.02(+2.19%)
Dec 04, 2008 1.112 1.120 1.081 1.088 106,927 -0.02(-2.14%)
Dec 03, 2008 1.105 1.125 1.078 1.112 151,157 +0.00(+0.31%)
Dec 02, 2008 1.122 1.153 1.088 1.108 114,392 -0.02(-1.51%)
Dec 01, 2008 1.136 1.136 1.105 1.125 60,023 -0.02(-1.78%)
Nov 28, 2008 1.122 1.146 1.108 1.146 126,339 +0.00(+0.00%)
Nov 26, 2008 1.085 1.146 1.057 1.146 146,374 +0.06(+5.31%)
Nov 25, 2008 1.071 1.088 1.023 1.088 181,577 +0.01(+0.88%)
Nov 24, 2008 1.028 1.095 1.025 1.078 182,080 +0.06(+5.59%)
Nov 21, 2008 1.028 1.052 0.9441 1.021 176,711 +0.00(+0.00%)
Nov 20, 2008 1.042 1.092 0.9844 1.021 304,245 -0.10(-9.25%)
Nov 19, 2008 1.213 1.213 1.115 1.126 188,170 -0.08(-6.68%)
Nov 18, 2008 1.260 1.267 1.183 1.206 118,488 -0.07(-5.28%)
Nov 17, 2008 1.260 1.293 1.206 1.273 247,788 +0.01(+1.07%)
Nov 14, 2008 1.320 1.327 1.210 1.260 0 -0.04(-2.85%)
Nov 13, 2008 1.304 1.307 1.223 1.297 165,355 +0.01(+0.78%)
Nov 12, 2008 1.277 1.334 1.243 1.287 239,707 -0.01(-0.52%)
Nov 11, 2008 1.337 1.337 1.280 1.293 132,930 -0.04(-2.78%)
Nov 10, 2008 1.349 1.351 1.310 1.330 70,428 +0.00(+0.25%)
Nov 07, 2008 1.310 1.327 1.300 1.327 0 +0.02(+1.28%)
Nov 06, 2008 1.317 1.354 1.297 1.310 85,102 -0.02(-1.52%)
Nov 05, 2008 1.354 1.377 1.297 1.330 208,496 -0.04(-3.18%)
Nov 04, 2008 1.374 1.414 1.354 1.374 186,057 +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.