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

Franklin Universal Trust (NY: FT )

7.500 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2005 1.997 2.023 1.987 2.023 49,333 +0.01(+0.49%)
Dec 29, 2005 1.990 2.019 1.980 2.013 144,956 +0.02(+0.99%)
Dec 28, 2005 1.980 1.993 1.977 1.993 53,597 +0.01(+0.50%)
Dec 27, 2005 2.003 2.006 1.983 1.983 126,380 -0.02(-1.15%)
Dec 23, 2005 2.006 2.006 1.990 2.006 91,663 -0.00(-0.16%)
Dec 22, 2005 2.000 2.010 1.987 2.010 50,552 +0.01(+0.49%)
Dec 21, 2005 1.990 2.013 1.990 2.000 35,934 +0.00(+0.00%)
Dec 20, 2005 1.983 2.010 1.983 2.000 98,667 +0.01(+0.66%)
Dec 19, 2005 2.000 2.000 1.980 1.987 91,054 -0.01(-0.49%)
Dec 16, 2005 1.983 2.036 1.983 1.997 165,055 +0.01(+0.50%)
Dec 15, 2005 2.006 2.013 1.980 1.987 107,803 -0.02(-0.82%)
Dec 14, 2005 1.987 2.010 1.983 2.003 104,758 +0.02(+0.83%)
Dec 13, 2005 1.974 1.990 1.974 1.987 76,741 +0.01(+0.50%)
Dec 12, 2005 1.990 1.990 1.974 1.977 100,190 -0.00(-0.17%)
Dec 09, 2005 1.987 1.987 1.970 1.980 88,009 +0.00(+0.00%)
Dec 08, 2005 1.957 1.983 1.957 1.980 44,156 +0.02(+1.01%)
Dec 07, 2005 1.970 1.983 1.954 1.960 88,009 -0.01(-0.50%)
Dec 06, 2005 1.974 1.983 1.967 1.970 96,536 -0.02(-0.83%)
Dec 05, 2005 1.974 2.000 1.967 1.987 130,034 +0.02(+1.00%)
Dec 02, 2005 1.974 1.977 1.964 1.967 131,557 -0.01(-0.33%)
Dec 01, 2005 1.960 1.974 1.960 1.974 225,048 +0.01(+0.67%)
Nov 30, 2005 1.964 1.967 1.957 1.960 109,022 +0.00(+0.17%)
Nov 29, 2005 1.960 1.967 1.954 1.957 87,400 -0.01(-0.50%)
Nov 28, 2005 1.944 1.970 1.944 1.967 233,575 +0.00(+0.00%)
Nov 25, 2005 1.951 1.967 1.951 1.967 35,934 +0.01(+0.34%)
Nov 23, 2005 1.967 1.967 1.954 1.960 77,959 +0.00(+0.00%)
Nov 22, 2005 1.954 1.960 1.951 1.960 73,391 +0.00(+0.00%)
Nov 21, 2005 1.951 1.964 1.951 1.960 63,037 +0.01(+0.34%)
Nov 18, 2005 1.954 1.964 1.944 1.954 136,429 -0.00(-0.17%)
Nov 17, 2005 1.960 1.964 1.951 1.957 118,157 -0.00(-0.17%)
Nov 16, 2005 1.931 1.970 1.931 1.960 208,603 +0.02(+1.19%)
Nov 15, 2005 1.931 1.944 1.931 1.937 132,775 +0.00(+0.00%)
Nov 14, 2005 1.934 1.941 1.934 1.937 75,219 -0.01(-0.34%)
Nov 11, 2005 1.928 1.947 1.928 1.944 59,383 +0.00(+0.00%)
Nov 10, 2005 1.937 1.947 1.928 1.944 95,013 -0.00(-0.17%)
Nov 09, 2005 1.954 1.957 1.937 1.947 73,696 -0.00(-0.17%)
Nov 08, 2005 1.944 1.951 1.937 1.951 102,017 +0.00(+0.00%)
Nov 07, 2005 1.960 1.960 1.944 1.951 118,157 -0.01(-0.50%)
Nov 04, 2005 1.951 1.960 1.947 1.960 128,816 -0.00(-0.17%)
Nov 03, 2005 1.947 1.964 1.947 1.964 85,877 +0.00(+0.00%)
Nov 02, 2005 1.960 1.964 1.944 1.964 112,980 +0.00(+0.00%)
Nov 01, 2005 1.957 1.967 1.944 1.964 82,832 +0.00(+0.17%)
Oct 31, 2005 1.960 1.967 1.911 1.960 143,129 +0.00(+0.00%)
Oct 28, 2005 1.954 1.970 1.947 1.960 45,375 +0.00(+0.17%)
Oct 27, 2005 1.957 1.964 1.951 1.957 139,475 -0.01(-0.67%)
Oct 26, 2005 1.970 1.977 1.964 1.970 109,326 -0.01(-0.33%)
Oct 25, 2005 1.967 1.980 1.957 1.977 123,944 +0.01(+0.50%)
Oct 24, 2005 1.937 1.970 1.937 1.967 126,075 +0.02(+0.84%)
Oct 21, 2005 1.941 1.954 1.941 1.951 97,449 +0.01(+0.68%)
Oct 20, 2005 1.941 1.964 1.921 1.937 131,557 -0.01(-0.67%)
Oct 19, 2005 1.944 1.960 1.937 1.951 78,264 -0.01(-0.34%)
Oct 18, 2005 1.964 1.970 1.944 1.957 135,820 +0.00(+0.17%)
Oct 17, 2005 1.951 1.970 1.941 1.954 220,784 +0.01(+0.51%)
Oct 14, 2005 1.951 1.970 1.937 1.944 105,367 +0.02(+0.85%)
Oct 13, 2005 1.980 1.980 1.905 1.928 267,073 -0.04(-2.17%)
Oct 12, 2005 2.000 2.000 1.951 1.970 170,537 -0.03(-1.48%)
Oct 11, 2005 1.993 2.010 1.987 2.000 127,598 +0.01(+0.33%)
Oct 10, 2005 2.006 2.019 1.990 1.993 48,115 -0.01(-0.65%)
Oct 07, 2005 2.019 2.023 2.003 2.006 64,255 -0.02(-1.13%)
Oct 06, 2005 2.039 2.042 2.019 2.029 183,327 -0.01(-0.48%)
Oct 05, 2005 2.049 2.049 2.036 2.039 52,379 -0.01(-0.32%)
Oct 04, 2005 2.039 2.056 2.039 2.046 67,910 +0.00(+0.16%)
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.