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

Franklin Universal Trust (NY: FT )

6.720 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Nov 28, 2008 1.274 1.301 1.258 1.301 111,286 +0.00(+0.00%)
Nov 26, 2008 1.231 1.301 1.200 1.301 128,934 +0.07(+5.31%)
Nov 25, 2008 1.216 1.235 1.162 1.235 159,943 -0.00(-0.31%)
Nov 24, 2008 1.181 1.258 1.177 1.239 158,487 +0.07(+5.59%)
Nov 21, 2008 1.181 1.208 1.085 1.173 153,813 +0.00(+0.00%)
Nov 20, 2008 1.197 1.254 1.131 1.173 264,822 -0.12(-9.25%)
Nov 19, 2008 1.393 1.393 1.281 1.293 163,787 -0.09(-6.68%)
Nov 18, 2008 1.447 1.455 1.359 1.386 103,135 -0.08(-5.28%)
Nov 17, 2008 1.447 1.486 1.386 1.463 215,680 +0.02(+1.07%)
Nov 14, 2008 1.517 1.525 1.390 1.447 0 -0.04(-2.85%)
Nov 13, 2008 1.498 1.501 1.405 1.490 143,929 +0.01(+0.78%)
Nov 12, 2008 1.467 1.532 1.428 1.478 208,646 -0.01(-0.52%)
Nov 11, 2008 1.536 1.536 1.471 1.486 115,705 -0.04(-2.78%)
Nov 10, 2008 1.550 1.552 1.505 1.529 61,302 +0.00(+0.25%)
Nov 07, 2008 1.505 1.525 1.494 1.525 0 +0.02(+1.28%)
Nov 06, 2008 1.513 1.556 1.490 1.505 74,074 -0.02(-1.52%)
Nov 05, 2008 1.556 1.583 1.490 1.529 181,480 -0.05(-3.18%)
Nov 04, 2008 1.579 1.625 1.556 1.579 161,948 +0.01(+0.76%)
Nov 03, 2008 1.544 1.583 1.536 1.567 136,273 +0.02(+0.97%)
Oct 31, 2008 1.525 1.579 1.509 1.552 0 +0.03(+1.77%)
Oct 30, 2008 1.532 1.532 1.490 1.525 115,998 +0.04(+2.60%)
Oct 29, 2008 1.474 1.509 1.474 1.486 57,398 -0.01(-0.52%)
Oct 28, 2008 1.467 1.494 1.428 1.494 92,687 +0.05(+3.48%)
Oct 27, 2008 1.390 1.486 1.390 1.444 159,559 -0.05(-3.36%)
Oct 24, 2008 1.467 1.494 1.432 1.494 0 -0.05(-3.01%)
Oct 23, 2008 1.563 1.563 1.467 1.540 147,634 +0.02(+1.01%)
Oct 22, 2008 1.509 1.563 1.509 1.525 71,051 -0.04(-2.47%)
Oct 21, 2008 1.544 1.575 1.517 1.563 59,779 +0.02(+1.25%)
Oct 20, 2008 1.505 1.583 1.505 1.544 87,930 +0.02(+1.27%)
Oct 17, 2008 1.544 1.598 1.494 1.525 0 -0.05(-3.19%)
Oct 16, 2008 1.544 1.613 1.471 1.575 135,820 +0.07(+4.35%)
Oct 15, 2008 1.629 1.629 1.428 1.509 140,657 -0.09(-5.78%)
Oct 14, 2008 1.671 1.733 1.544 1.602 237,816 +0.00(+0.00%)
Oct 13, 2008 1.544 1.602 1.490 1.602 182,835 +0.17(+12.16%)
Oct 10, 2008 1.166 1.428 1.162 1.428 0 -0.14(-8.64%)
Oct 09, 2008 1.737 1.737 1.451 1.563 372,849 -0.10(-6.25%)
Oct 08, 2008 1.640 1.667 1.513 1.667 541,745 +0.02(+1.00%)
Oct 07, 2008 1.694 1.752 1.640 1.651 333,192 -0.12(-6.57%)
Oct 06, 2008 1.833 1.833 1.640 1.767 328,518 -0.09(-4.82%)
Oct 03, 2008 1.899 1.945 1.833 1.857 0 -0.07(-3.61%)
Oct 02, 2008 2.011 2.023 1.915 1.926 226,950 -0.08(-4.04%)
Oct 01, 2008 2.023 2.023 1.918 2.007 340,469 +0.00(+0.19%)
Sep 30, 2008 1.969 2.003 1.907 2.003 156,331 +0.07(+3.39%)
Sep 29, 2008 1.988 1.999 1.934 1.938 118,721 -0.13(-6.17%)
Sep 26, 2008 2.065 2.096 2.023 2.065 0 -0.12(-5.31%)
Sep 25, 2008 2.123 2.181 2.107 2.181 167,676 +0.06(+2.78%)
Sep 24, 2008 2.127 2.206 1.976 2.122 208,817 -0.05(-2.36%)
Sep 23, 2008 2.142 2.185 2.107 2.173 216,131 -0.03(-1.57%)
Sep 22, 2008 2.200 2.227 2.127 2.208 327,078 -0.01(-0.52%)
Sep 19, 2008 2.181 2.235 2.123 2.219 0 +0.14(+6.68%)
Sep 18, 2008 2.123 2.142 1.872 2.080 541,479 +0.02(+0.75%)
Sep 17, 2008 2.142 2.142 2.003 2.065 353,610 -0.17(-7.60%)
Sep 16, 2008 2.212 2.258 2.107 2.235 401,844 -0.07(-3.01%)
Sep 15, 2008 2.312 2.316 2.266 2.304 149,688 -0.08(-3.40%)
Sep 12, 2008 2.277 2.385 2.262 2.385 0 +0.11(+4.92%)
Sep 11, 2008 2.277 2.293 2.270 2.273 168,207 -0.03(-1.51%)
Sep 10, 2008 2.285 2.308 2.285 2.308 215,799 +0.02(+0.67%)
Sep 09, 2008 2.300 2.308 2.281 2.293 146,766 -0.01(-0.34%)
Sep 08, 2008 2.297 2.308 2.277 2.300 215,121 +0.00(+0.17%)
Sep 05, 2008 2.297 2.308 2.277 2.297 0 -0.00(-0.17%)
Sep 04, 2008 2.308 2.316 2.293 2.300 92,057 -0.02(-0.67%)
Sep 03, 2008 2.316 2.335 2.312 2.316 55,452 -0.01(-0.50%)
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.