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

Franklin Universal Trust (NY: FT )

6.715 -0.003 (-0.04%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 18, 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 (%)
Oct 31, 2005 2.304 2.312 2.246 2.304 121,769 +0.00(+0.00%)
Oct 28, 2005 2.297 2.316 2.289 2.304 38,603 +0.00(+0.17%)
Oct 27, 2005 2.300 2.308 2.293 2.300 118,660 -0.02(-0.67%)
Oct 26, 2005 2.316 2.324 2.308 2.316 93,010 -0.01(-0.33%)
Oct 25, 2005 2.312 2.327 2.300 2.324 105,446 +0.01(+0.50%)
Oct 24, 2005 2.277 2.316 2.277 2.312 107,260 +0.02(+0.84%)
Oct 21, 2005 2.281 2.297 2.281 2.293 82,906 +0.02(+0.68%)
Oct 20, 2005 2.281 2.308 2.258 2.277 111,923 -0.02(-0.67%)
Oct 19, 2005 2.285 2.304 2.277 2.293 66,584 -0.01(-0.34%)
Oct 18, 2005 2.308 2.316 2.285 2.300 115,551 +0.00(+0.17%)
Oct 17, 2005 2.293 2.316 2.281 2.297 187,835 +0.01(+0.51%)
Oct 14, 2005 2.293 2.316 2.277 2.285 89,642 +0.02(+0.85%)
Oct 13, 2005 2.327 2.327 2.239 2.266 227,215 -0.05(-2.17%)
Oct 12, 2005 2.351 2.351 2.293 2.316 145,086 -0.03(-1.48%)
Oct 11, 2005 2.343 2.362 2.335 2.351 108,555 +0.01(+0.33%)
Oct 10, 2005 2.358 2.374 2.339 2.343 40,935 -0.02(-0.65%)
Oct 07, 2005 2.374 2.378 2.354 2.358 54,666 -0.03(-1.13%)
Oct 06, 2005 2.397 2.401 2.374 2.385 155,968 -0.01(-0.48%)
Oct 05, 2005 2.408 2.408 2.393 2.397 44,562 -0.01(-0.32%)
Oct 04, 2005 2.397 2.416 2.397 2.405 57,775 +0.00(+0.16%)
Oct 03, 2005 2.397 2.416 2.393 2.401 143,791 -0.00(-0.16%)
Sep 30, 2005 2.405 2.412 2.397 2.405 128,764 +0.00(+0.16%)
Sep 29, 2005 2.393 2.420 2.393 2.401 123,064 +0.00(+0.16%)
Sep 28, 2005 2.389 2.420 2.385 2.397 131,096 +0.01(+0.49%)
Sep 27, 2005 2.397 2.416 2.385 2.385 355,980 -0.03(-1.12%)
Sep 26, 2005 2.416 2.428 2.381 2.412 63,216 +0.00(+0.00%)
Sep 23, 2005 2.412 2.443 2.397 2.412 160,890 -0.03(-1.42%)
Sep 22, 2005 2.451 2.455 2.432 2.447 112,442 -0.00(-0.16%)
Sep 21, 2005 2.439 2.455 2.439 2.451 102,596 +0.01(+0.32%)
Sep 20, 2005 2.447 2.470 2.439 2.443 155,968 -0.01(-0.31%)
Sep 19, 2005 2.451 2.463 2.443 2.451 36,530 -0.02(-0.63%)
Sep 16, 2005 2.451 2.466 2.466 2.466 185,244 +0.02(+0.63%)
Sep 15, 2005 2.451 2.459 2.439 2.451 81,352 +0.00(+0.00%)
Sep 14, 2005 2.451 2.463 2.432 2.451 249,237 +0.00(+0.00%)
Sep 13, 2005 2.447 2.459 2.432 2.451 59,330 +0.00(+0.00%)
Sep 12, 2005 2.443 2.463 2.439 2.451 60,625 +0.01(+0.47%)
Sep 09, 2005 2.436 2.447 2.436 2.439 74,615 +0.00(+0.16%)
Sep 08, 2005 2.424 2.436 2.416 2.436 88,606 +0.01(+0.48%)
Sep 07, 2005 2.412 2.432 2.412 2.424 154,672 +0.00(+0.16%)
Sep 06, 2005 2.405 2.428 2.405 2.420 120,732 +0.02(+0.64%)
Sep 02, 2005 2.393 2.420 2.393 2.405 75,652 -0.00(-0.16%)
Sep 01, 2005 2.405 2.408 2.397 2.408 45,339 +0.01(+0.32%)
Aug 31, 2005 2.408 2.412 2.385 2.401 120,991 -0.01(-0.32%)
Aug 30, 2005 2.420 2.424 2.393 2.408 75,393 -0.01(-0.32%)
Aug 29, 2005 2.393 2.420 2.393 2.416 99,228 +0.00(+0.00%)
Aug 26, 2005 2.412 2.420 2.408 2.416 56,739 +0.00(+0.16%)
Aug 25, 2005 2.412 2.420 2.408 2.412 69,175 +0.00(+0.00%)
Aug 24, 2005 2.420 2.424 2.412 2.412 110,369 -0.01(-0.48%)
Aug 23, 2005 2.412 2.424 2.412 2.424 48,966 +0.01(+0.32%)
Aug 22, 2005 2.416 2.420 2.401 2.416 59,589 +0.00(+0.00%)
Aug 19, 2005 2.412 2.432 2.412 2.416 100,783 -0.01(-0.32%)
Aug 18, 2005 2.432 2.432 2.412 2.424 71,766 -0.01(-0.32%)
Aug 17, 2005 2.420 2.432 2.401 2.432 89,383 +0.01(+0.32%)
Aug 16, 2005 2.397 2.439 2.397 2.424 223,329 +0.03(+1.13%)
Aug 15, 2005 2.405 2.405 2.393 2.397 30,830 -0.01(-0.32%)
Aug 12, 2005 2.397 2.405 2.385 2.405 22,799 +0.02(+0.81%)
Aug 11, 2005 2.378 2.393 2.378 2.385 111,405 -0.00(-0.16%)
Aug 10, 2005 2.405 2.408 2.374 2.389 175,917 +0.00(+0.00%)
Aug 09, 2005 2.397 2.408 2.381 2.389 120,991 -0.02(-0.64%)
Aug 08, 2005 2.416 2.428 2.405 2.405 122,287 -0.02(-0.64%)
Aug 05, 2005 2.424 2.424 2.420 2.420 33,162 -0.01(-0.48%)
Aug 04, 2005 2.436 2.436 2.424 2.432 39,121 +0.00(+0.00%)
Aug 03, 2005 2.424 2.439 2.416 2.432 184,467 +0.01(+0.48%)
Aug 02, 2005 2.420 2.428 2.416 2.420 67,361 -0.01(-0.32%)
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.