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

Franklin Universal Trust (NY: FT )

6.745 -0.025 (-0.37%)
Streaming Delayed Price Updated: 3:32 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 (%)
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.