Skip to main content

Franklin Universal Trust (NY: FT )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.674 2.686 2.661 2.665 112,676 -0.03(-0.93%)
Jan 28, 2011 2.686 2.719 2.674 2.690 129,915 +0.00(+0.00%)
Jan 27, 2011 2.686 2.703 2.678 2.690 116,842 +0.01(+0.28%)
Jan 26, 2011 2.695 2.704 2.679 2.683 126,398 +0.01(+0.31%)
Jan 25, 2011 2.679 2.704 2.674 2.674 107,047 -0.01(-0.31%)
Jan 24, 2011 2.662 2.716 2.662 2.683 176,221 +0.02(+0.78%)
Jan 21, 2011 2.658 2.674 2.658 2.662 102,698 +0.01(+0.47%)
Jan 20, 2011 2.683 2.683 2.650 2.650 152,181 -0.01(-0.29%)
Jan 19, 2011 2.674 2.674 2.650 2.657 51,168 -0.00(-0.07%)
Jan 18, 2011 2.683 2.683 2.650 2.659 147,202 +0.01(+0.20%)
Jan 14, 2011 2.704 2.704 2.652 2.654 89,975 -0.03(-1.24%)
Jan 13, 2011 2.662 2.687 2.654 2.687 110,057 +0.01(+0.47%)
Jan 12, 2011 2.704 2.704 2.662 2.674 88,609 +0.02(+0.94%)
Jan 11, 2011 2.662 2.699 2.641 2.650 296,297 -0.01(-0.31%)
Jan 10, 2011 2.658 2.658 2.637 2.658 117,325 +0.02(+0.63%)
Jan 07, 2011 2.650 2.654 2.629 2.641 86,250 +0.00(+0.16%)
Jan 06, 2011 2.650 2.657 2.625 2.637 105,350 -0.00(-0.16%)
Jan 05, 2011 2.625 2.662 2.625 2.641 154,686 +0.00(+0.16%)
Jan 04, 2011 2.641 2.654 2.620 2.637 121,169 +0.01(+0.48%)
Jan 03, 2011 2.625 2.645 2.620 2.625 94,295 -0.01(-0.32%)
Dec 31, 2010 2.658 2.658 2.632 2.633 108,054 +0.01(+0.48%)
Dec 30, 2010 2.641 2.641 2.620 2.620 82,288 -0.01(-0.47%)
Dec 29, 2010 2.650 2.650 2.616 2.633 74,066 +0.02(+0.76%)
Dec 28, 2010 2.629 2.638 2.608 2.613 101,297 +0.00(+0.00%)
Dec 27, 2010 2.592 2.625 2.588 2.613 160,675 +0.03(+1.28%)
Dec 23, 2010 2.646 2.646 2.576 2.580 247,530 -0.03(-1.11%)
Dec 22, 2010 2.576 2.641 2.576 2.609 57,051 +0.02(+0.96%)
Dec 21, 2010 2.621 2.621 2.580 2.584 112,699 -0.01(-0.48%)
Dec 20, 2010 2.576 2.625 2.576 2.596 91,300 +0.00(+0.00%)
Dec 17, 2010 2.621 2.634 2.584 2.596 76,957 -0.01(-0.32%)
Dec 16, 2010 2.563 2.609 2.563 2.605 173,501 +0.04(+1.61%)
Dec 15, 2010 2.530 2.572 2.489 2.563 229,592 +0.00(+0.16%)
Dec 14, 2010 2.584 2.584 2.543 2.559 120,386 -0.01(-0.32%)
Dec 13, 2010 2.584 2.588 2.547 2.567 112,399 -0.02(-0.64%)
Dec 10, 2010 2.588 2.609 2.551 2.584 104,647 -0.01(-0.48%)
Dec 09, 2010 2.646 2.646 2.580 2.596 96,249 -0.02(-0.79%)
Dec 08, 2010 2.638 2.642 2.596 2.617 114,264 -0.01(-0.39%)
Dec 07, 2010 2.638 2.638 2.605 2.627 38,651 -0.01(-0.24%)
Dec 06, 2010 2.613 2.696 2.613 2.634 111,591 +0.02(+0.79%)
Dec 03, 2010 2.617 2.646 2.613 2.613 80,181 -0.01(-0.57%)
Dec 02, 2010 2.621 2.634 2.609 2.628 38,429 +0.02(+0.73%)
Dec 01, 2010 2.617 2.622 2.605 2.609 82,039 -0.01(-0.31%)
Nov 30, 2010 2.613 2.625 2.605 2.617 88,864 -0.00(-0.01%)
Nov 29, 2010 2.638 2.638 2.613 2.617 160,718 -0.02(-0.78%)
Nov 26, 2010 2.625 2.642 2.625 2.638 16,749 +0.00(+0.08%)
Nov 24, 2010 2.638 2.636 2.636 2.636 64,887 +0.02(+0.68%)
Nov 23, 2010 2.634 2.643 2.602 2.618 86,774 -0.02(-0.61%)
Nov 22, 2010 2.630 2.655 2.610 2.634 224,946 -0.03(-1.10%)
Nov 19, 2010 2.622 2.671 2.618 2.663 91,526 +0.02(+0.68%)
Nov 18, 2010 2.618 2.659 2.618 2.645 114,758 +0.05(+1.92%)
Nov 17, 2010 2.560 2.614 2.560 2.595 65,118 +0.02(+0.80%)
Nov 16, 2010 2.634 2.634 2.532 2.575 227,863 -0.08(-2.88%)
Nov 15, 2010 2.700 2.700 2.552 2.651 312,915 -0.02(-0.92%)
Nov 12, 2010 2.696 2.704 2.643 2.676 161,523 -0.02(-0.76%)
Nov 11, 2010 2.704 2.708 2.671 2.696 75,068 -0.02(-0.91%)
Nov 10, 2010 2.713 2.725 2.680 2.721 41,410 -0.00(-0.15%)
Nov 09, 2010 2.721 2.741 2.704 2.725 89,596 +0.01(+0.30%)
Nov 08, 2010 2.717 2.729 2.704 2.717 73,642 +0.01(+0.46%)
Nov 05, 2010 2.704 2.717 2.680 2.704 89,779 -0.01(-0.45%)
Nov 04, 2010 2.692 2.733 2.688 2.717 137,744 +0.01(+0.46%)
Nov 03, 2010 2.700 2.720 2.680 2.704 53,680 +0.02(+0.77%)
Nov 02, 2010 2.696 2.696 2.684 2.684 85,031 -0.02(-0.61%)
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.