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

Franklin Universal Trust (NY: FT )

6.890 +0.050 (+0.73%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 (%)
May 31, 2007 2.865 2.896 2.865 2.865 156,845 -0.01(-0.27%)
May 30, 2007 2.869 2.884 2.865 2.873 157,357 -0.02(-0.54%)
May 29, 2007 2.892 2.892 2.877 2.888 126,653 +0.00(+0.14%)
May 25, 2007 2.873 2.884 2.873 2.884 124,606 +0.00(+0.00%)
May 24, 2007 2.939 2.939 2.873 2.884 194,713 -0.04(-1.47%)
May 23, 2007 2.920 2.951 2.920 2.927 183,711 +0.00(+0.13%)
May 22, 2007 2.912 2.935 2.912 2.923 132,538 +0.01(+0.27%)
May 21, 2007 2.904 2.931 2.904 2.916 107,975 -0.00(-0.13%)
May 18, 2007 2.920 2.939 2.916 2.920 73,944 +0.00(+0.00%)
May 17, 2007 2.935 2.943 2.904 2.920 195,225 -0.01(-0.27%)
May 16, 2007 2.912 2.943 2.912 2.927 155,054 +0.02(+0.54%)
May 15, 2007 2.959 2.959 2.912 2.912 156,589 -0.01(-0.40%)
May 14, 2007 2.904 2.939 2.904 2.923 125,885 +0.02(+0.67%)
May 11, 2007 2.888 2.916 2.888 2.904 89,552 +0.00(+0.13%)
May 10, 2007 2.912 2.927 2.896 2.900 129,211 -0.01(-0.40%)
May 09, 2007 2.892 2.912 2.892 2.912 70,362 +0.01(+0.27%)
May 08, 2007 2.884 2.908 2.884 2.904 153,263 +0.01(+0.41%)
May 07, 2007 2.916 2.916 2.892 2.892 168,103 -0.00(-0.14%)
May 04, 2007 2.912 2.916 2.892 2.896 92,879 -0.01(-0.27%)
May 03, 2007 2.892 2.904 2.888 2.904 75,736 +0.02(+0.81%)
May 02, 2007 2.861 2.904 2.861 2.880 56,290 +0.01(+0.27%)
May 01, 2007 2.873 2.892 2.873 2.873 36,844 -0.00(-0.03%)
Apr 30, 2007 2.896 2.904 2.853 2.874 228,487 -0.05(-1.57%)
Apr 27, 2007 2.912 2.927 2.908 2.920 149,425 +0.01(+0.40%)
Apr 26, 2007 2.884 2.915 2.873 2.908 65,245 -0.02(-0.53%)
Apr 25, 2007 2.888 2.923 2.888 2.923 130,491 +0.02(+0.81%)
Apr 24, 2007 2.908 2.923 2.880 2.900 101,578 +0.01(+0.27%)
Apr 23, 2007 2.857 2.892 2.857 2.892 52,964 +0.04(+1.37%)
Apr 20, 2007 2.853 2.880 2.849 2.853 92,879 -0.01(-0.27%)
Apr 19, 2007 2.869 2.869 2.861 2.861 33,774 -0.00(-0.14%)
Apr 18, 2007 2.845 2.873 2.845 2.865 77,271 +0.01(+0.27%)
Apr 17, 2007 2.841 2.877 2.841 2.857 143,028 +0.02(+0.55%)
Apr 16, 2007 2.841 2.873 2.837 2.841 156,333 -0.02(-0.55%)
Apr 13, 2007 2.849 2.857 2.830 2.857 70,107 +0.02(+0.83%)
Apr 12, 2007 2.841 2.841 2.826 2.834 62,175 -0.00(-0.14%)
Apr 11, 2007 2.826 2.841 2.826 2.837 52,964 +0.00(+0.14%)
Apr 10, 2007 2.857 2.861 2.830 2.833 87,505 -0.00(-0.14%)
Apr 09, 2007 2.834 2.845 2.832 2.837 116,930 +0.00(+0.14%)
Apr 05, 2007 2.802 2.834 2.802 2.834 74,712 +0.03(+1.12%)
Apr 04, 2007 2.798 2.822 2.797 2.802 92,367 -0.01(-0.42%)
Apr 03, 2007 2.802 2.818 2.794 2.814 105,160 +0.02(+0.70%)
Apr 02, 2007 2.779 2.822 2.775 2.794 116,418 -0.01(-0.28%)
Mar 30, 2007 2.783 2.830 2.768 2.802 212,879 +0.01(+0.28%)
Mar 29, 2007 2.771 2.794 2.763 2.794 156,589 +0.00(+0.14%)
Mar 28, 2007 2.810 2.814 2.791 2.791 165,288 -0.02(-0.83%)
Mar 27, 2007 2.802 2.834 2.802 2.814 85,203 +0.00(+0.00%)
Mar 26, 2007 2.798 2.818 2.794 2.814 90,832 +0.00(+0.00%)
Mar 23, 2007 2.779 2.818 2.779 2.814 78,550 +0.03(+0.98%)
Mar 22, 2007 2.771 2.791 2.767 2.787 54,243 +0.02(+0.56%)
Mar 21, 2007 2.755 2.775 2.755 2.771 60,384 +0.02(+0.85%)
Mar 20, 2007 2.744 2.775 2.740 2.748 116,162 +0.00(+0.14%)
Mar 19, 2007 2.787 2.791 2.740 2.744 135,864 -0.02(-0.57%)
Mar 16, 2007 2.740 2.783 2.740 2.759 144,307 +0.02(+0.57%)
Mar 15, 2007 2.759 2.759 2.744 2.744 14,584 -0.02(-0.57%)
Mar 14, 2007 2.724 2.759 2.720 2.759 103,625 +0.03(+1.15%)
Mar 13, 2007 2.763 2.755 2.728 2.728 67,292 -0.04(-1.27%)
Mar 12, 2007 2.751 2.779 2.740 2.763 85,203 +0.03(+1.14%)
Mar 09, 2007 2.728 2.751 2.728 2.732 65,757 +0.00(+0.14%)
Mar 08, 2007 2.716 2.748 2.716 2.728 95,181 +0.02(+0.58%)
Mar 07, 2007 2.724 2.732 2.712 2.712 144,052 -0.02(-0.57%)
Mar 06, 2007 2.724 2.759 2.720 2.728 146,098 +0.02(+0.59%)
Mar 05, 2007 2.720 2.736 2.708 2.712 105,672 -0.04(-1.29%)
Mar 02, 2007 2.755 2.763 2.744 2.748 45,799 -0.01(-0.28%)
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.