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

Franklin Universal Trust (NY: FT )

6.730 -0.040 (-0.59%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 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 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.