Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 2.708 2.708 2.688 2.700 97,212 +0.01(+0.31%)
Oct 28, 2010 2.692 2.704 2.676 2.692 73,589 +0.01(+0.46%)
Oct 27, 2010 2.692 2.708 2.676 2.680 117,166 +0.01(+0.43%)
Oct 25, 2010 2.676 2.680 2.656 2.668 71,039 +0.01(+0.43%)
Oct 22, 2010 2.676 2.676 2.631 2.657 97,176 -0.00(-0.05%)
Oct 21, 2010 2.680 2.680 2.652 2.658 163,756 -0.01(-0.38%)
Oct 20, 2010 2.648 2.668 2.640 2.668 77,309 +0.03(+1.24%)
Oct 19, 2010 2.640 2.656 2.631 2.636 119,804 -0.02(-0.77%)
Oct 18, 2010 2.648 2.668 2.636 2.656 114,002 +0.01(+0.31%)
Oct 15, 2010 2.672 2.672 2.644 2.648 60,662 -0.01(-0.31%)
Oct 14, 2010 2.656 2.675 2.644 2.656 80,967 -0.01(-0.31%)
Oct 13, 2010 2.660 2.668 2.648 2.664 186,629 +0.02(+0.62%)
Oct 12, 2010 2.644 2.668 2.631 2.648 218,368 +0.00(+0.00%)
Oct 11, 2010 2.672 2.676 2.640 2.648 74,291 -0.01(-0.31%)
Oct 08, 2010 2.656 2.668 2.644 2.656 143,189 -0.01(-0.46%)
Oct 07, 2010 2.652 2.668 2.640 2.668 106,892 +0.02(+0.77%)
Oct 06, 2010 2.640 2.665 2.640 2.648 84,660 -0.01(-0.31%)
Oct 05, 2010 2.648 2.656 2.640 2.656 115,607 -0.01(-0.31%)
Oct 04, 2010 2.656 2.686 2.640 2.664 85,909 +0.00(+0.00%)
Oct 01, 2010 2.664 2.697 2.648 2.664 62,847 +0.00(+0.00%)
Sep 30, 2010 2.689 2.689 2.636 2.664 93,444 +0.03(+1.09%)
Sep 29, 2010 2.668 2.685 2.627 2.636 93,946 -0.01(-0.46%)
Sep 28, 2010 2.660 2.664 2.631 2.648 116,285 +0.02(+0.75%)
Sep 27, 2010 2.648 2.648 2.612 2.628 150,637 +0.00(+0.16%)
Sep 24, 2010 2.677 2.697 2.608 2.624 251,660 -0.05(-1.97%)
Sep 23, 2010 2.636 2.677 2.616 2.677 107,398 +0.04(+1.38%)
Sep 22, 2010 2.620 2.640 2.601 2.640 100,306 +0.03(+1.25%)
Sep 21, 2010 2.596 2.608 2.575 2.608 159,172 +0.03(+1.10%)
Sep 20, 2010 2.596 2.600 2.574 2.579 101,020 -0.02(-0.78%)
Sep 17, 2010 2.600 2.629 2.600 2.600 144,958 -0.02(-0.62%)
Sep 15, 2010 2.636 2.636 2.579 2.616 222,010 +0.00(+0.00%)
Sep 14, 2010 2.596 2.619 2.579 2.616 167,161 +0.03(+1.26%)
Sep 13, 2010 2.600 2.600 2.557 2.583 221,468 +0.00(+0.00%)
Sep 10, 2010 2.559 2.588 2.539 2.583 235,552 +0.03(+1.11%)
Sep 09, 2010 2.571 2.571 2.539 2.555 78,935 +0.00(+0.16%)
Sep 08, 2010 2.543 2.579 2.535 2.551 96,293 +0.02(+0.80%)
Sep 07, 2010 2.547 2.547 2.531 2.531 54,115 -0.02(-0.64%)
Sep 03, 2010 3.250 2.555 2.539 2.547 67,027 +0.00(+0.00%)
Sep 02, 2010 2.531 2.547 2.518 2.547 106,263 +0.00(+0.00%)
Sep 01, 2010 2.539 2.547 2.524 2.547 131,605 +0.02(+0.64%)
Aug 31, 2010 2.592 2.592 2.506 2.531 113,119 -0.01(-0.29%)
Aug 30, 2010 2.583 2.583 2.518 2.538 72,505 -0.02(-0.82%)
Aug 27, 2010 2.559 2.563 2.531 2.559 82,288 +0.02(+0.61%)
Aug 26, 2010 2.544 2.564 2.515 2.544 122,204 +0.00(+0.16%)
Aug 25, 2010 2.511 2.552 2.511 2.540 108,676 -0.01(-0.32%)
Aug 24, 2010 2.519 2.548 2.503 2.548 66,017 +0.02(+0.80%)
Aug 23, 2010 2.507 2.552 2.507 2.528 151,341 +0.02(+0.97%)
Aug 20, 2010 2.507 2.523 2.495 2.503 155,873 -0.02(-0.80%)
Aug 19, 2010 2.540 2.564 2.523 2.523 192,247 -0.02(-0.79%)
Aug 18, 2010 2.548 2.552 2.532 2.544 103,255 +0.01(+0.48%)
Aug 17, 2010 2.560 2.572 2.531 2.532 189,317 -0.02(-0.63%)
Aug 16, 2010 2.523 2.572 2.511 2.548 253,903 +0.01(+0.32%)
Aug 13, 2010 2.540 2.540 2.519 2.540 86,116 +0.01(+0.32%)
Aug 12, 2010 2.523 2.540 2.503 2.532 120,535 +0.02(+0.96%)
Aug 11, 2010 2.528 2.539 2.503 2.507 140,292 -0.04(-1.43%)
Aug 10, 2010 2.556 2.560 2.528 2.544 137,278 +0.00(+0.00%)
Aug 09, 2010 2.568 2.592 2.540 2.544 194,808 -0.03(-1.25%)
Aug 06, 2010 2.576 2.628 2.532 2.576 192,328 +0.04(+1.43%)
Aug 05, 2010 2.544 2.544 2.515 2.540 77,819 +0.01(+0.32%)
Aug 04, 2010 2.532 2.532 2.513 2.532 75,637 +0.01(+0.48%)
Aug 03, 2010 2.519 2.535 2.511 2.519 80,375 -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.