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: 6:30 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 (%)
Oct 31, 2005 1.960 1.967 1.911 1.960 143,133 +0.00(+0.00%)
Oct 28, 2005 1.954 1.970 1.947 1.960 45,376 +0.00(+0.17%)
Oct 27, 2005 1.957 1.964 1.950 1.957 139,479 -0.01(-0.67%)
Oct 26, 2005 1.970 1.977 1.964 1.970 109,329 -0.01(-0.33%)
Oct 25, 2005 1.967 1.980 1.957 1.977 123,947 +0.01(+0.50%)
Oct 24, 2005 1.937 1.970 1.937 1.967 126,079 +0.02(+0.84%)
Oct 21, 2005 1.941 1.954 1.941 1.950 97,452 +0.01(+0.68%)
Oct 20, 2005 1.941 1.964 1.921 1.937 131,561 -0.01(-0.67%)
Oct 19, 2005 1.944 1.960 1.937 1.950 78,266 -0.01(-0.34%)
Oct 18, 2005 1.964 1.970 1.944 1.957 135,824 +0.00(+0.17%)
Oct 17, 2005 1.950 1.970 1.941 1.954 220,791 +0.01(+0.51%)
Oct 14, 2005 1.950 1.970 1.937 1.944 105,370 +0.02(+0.85%)
Oct 13, 2005 1.980 1.980 1.905 1.927 267,081 -0.04(-2.17%)
Oct 12, 2005 2.000 2.000 1.950 1.970 170,542 -0.03(-1.48%)
Oct 11, 2005 1.993 2.010 1.987 2.000 127,601 +0.01(+0.33%)
Oct 10, 2005 2.006 2.019 1.990 1.993 48,117 -0.01(-0.65%)
Oct 07, 2005 2.019 2.023 2.003 2.006 64,257 -0.02(-1.13%)
Oct 06, 2005 2.039 2.042 2.019 2.029 183,332 -0.01(-0.48%)
Oct 05, 2005 2.049 2.049 2.036 2.039 52,380 -0.01(-0.32%)
Oct 04, 2005 2.039 2.056 2.039 2.046 67,912 +0.00(+0.16%)
Oct 03, 2005 2.039 2.056 2.036 2.042 169,019 -0.00(-0.16%)
Sep 30, 2005 2.046 2.052 2.039 2.046 151,356 +0.00(+0.16%)
Sep 29, 2005 2.036 2.059 2.036 2.042 144,656 +0.00(+0.16%)
Sep 28, 2005 2.033 2.059 2.029 2.039 154,096 +0.01(+0.49%)
Sep 27, 2005 2.039 2.056 2.029 2.029 418,437 -0.02(-1.12%)
Sep 26, 2005 2.056 2.065 2.026 2.052 74,307 +0.00(+0.00%)
Sep 23, 2005 2.052 2.079 2.039 2.052 189,118 -0.03(-1.42%)
Sep 22, 2005 2.085 2.088 2.069 2.082 132,170 -0.00(-0.16%)
Sep 21, 2005 2.075 2.088 2.075 2.085 120,597 +0.01(+0.32%)
Sep 20, 2005 2.082 2.102 2.075 2.079 183,332 -0.01(-0.32%)
Sep 19, 2005 2.085 2.095 2.079 2.085 42,940 -0.01(-0.63%)
Sep 16, 2005 2.085 2.098 2.098 2.098 217,745 +0.01(+0.63%)
Sep 15, 2005 2.085 2.092 2.075 2.085 95,625 +0.00(+0.00%)
Sep 14, 2005 2.085 2.095 2.069 2.085 292,966 +0.00(+0.00%)
Sep 13, 2005 2.082 2.092 2.069 2.085 69,739 +0.00(+0.00%)
Sep 12, 2005 2.079 2.095 2.075 2.085 71,262 +0.01(+0.47%)
Sep 09, 2005 2.072 2.082 2.072 2.075 87,707 +0.00(+0.16%)
Sep 08, 2005 2.062 2.072 2.056 2.072 104,152 +0.01(+0.48%)
Sep 07, 2005 2.052 2.069 2.052 2.062 181,810 +0.00(+0.16%)
Sep 06, 2005 2.046 2.065 2.046 2.059 141,915 +0.01(+0.64%)
Sep 02, 2005 2.036 2.059 2.036 2.046 88,925 -0.00(-0.16%)
Sep 01, 2005 2.046 2.049 2.039 2.049 53,294 +0.01(+0.32%)
Aug 31, 2005 2.049 2.052 2.029 2.042 142,219 -0.01(-0.32%)
Aug 30, 2005 2.059 2.062 2.036 2.049 88,620 -0.01(-0.32%)
Aug 29, 2005 2.036 2.059 2.036 2.056 116,638 +0.00(+0.00%)
Aug 26, 2005 2.052 2.059 2.049 2.056 66,694 +0.00(+0.16%)
Aug 25, 2005 2.052 2.059 2.049 2.052 81,312 +0.00(+0.00%)
Aug 24, 2005 2.059 2.062 2.052 2.052 129,733 -0.01(-0.48%)
Aug 23, 2005 2.052 2.062 2.052 2.062 57,557 +0.01(+0.32%)
Aug 22, 2005 2.056 2.059 2.042 2.056 70,044 +0.00(+0.00%)
Aug 19, 2005 2.052 2.069 2.052 2.056 118,465 -0.01(-0.32%)
Aug 18, 2005 2.069 2.069 2.052 2.062 84,357 -0.01(-0.32%)
Aug 17, 2005 2.059 2.069 2.042 2.069 105,066 +0.01(+0.32%)
Aug 16, 2005 2.039 2.075 2.039 2.062 262,512 +0.02(+1.13%)
Aug 15, 2005 2.046 2.046 2.036 2.039 36,240 -0.01(-0.32%)
Aug 12, 2005 2.039 2.046 2.029 2.046 26,799 +0.02(+0.81%)
Aug 11, 2005 2.023 2.036 2.023 2.029 130,951 -0.00(-0.16%)
Aug 10, 2005 2.046 2.049 2.019 2.033 206,782 +0.00(+0.00%)
Aug 09, 2005 2.039 2.049 2.026 2.033 142,219 -0.01(-0.64%)
Aug 08, 2005 2.056 2.065 2.046 2.046 143,742 -0.01(-0.64%)
Aug 05, 2005 2.062 2.062 2.059 2.059 38,981 -0.01(-0.48%)
Aug 04, 2005 2.072 2.072 2.062 2.069 45,985 +0.00(+0.00%)
Aug 03, 2005 2.062 2.075 2.056 2.069 216,832 +0.01(+0.48%)
Aug 02, 2005 2.059 2.065 2.056 2.059 79,180 -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.