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

Franklin Universal Trust (NY: FT )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 29, 2008 2.316 2.374 2.316 2.374 0 +0.04(+1.65%)
Aug 28, 2008 2.297 2.347 2.297 2.335 188,539 +0.01(+0.50%)
Aug 27, 2008 2.316 2.351 2.312 2.324 279,037 -0.03(-1.15%)
Aug 26, 2008 2.285 2.351 2.285 2.351 218,131 +0.06(+2.70%)
Aug 25, 2008 2.300 2.320 2.289 2.289 129,294 -0.02(-0.67%)
Aug 22, 2008 2.293 2.324 2.293 2.304 0 +0.00(+0.00%)
Aug 21, 2008 2.270 2.312 2.270 2.304 50,027 +0.00(+0.17%)
Aug 20, 2008 2.300 2.308 2.293 2.300 51,999 -0.01(-0.50%)
Aug 19, 2008 2.300 2.312 2.281 2.312 96,057 -0.01(-0.33%)
Aug 18, 2008 2.293 2.320 2.293 2.320 123,475 +0.02(+0.84%)
Aug 15, 2008 2.324 2.324 2.300 2.300 0 -0.02(-0.67%)
Aug 14, 2008 2.300 2.324 2.300 2.316 63,147 +0.00(+0.17%)
Aug 13, 2008 2.300 2.316 2.300 2.312 96,104 +0.00(+0.00%)
Aug 12, 2008 2.370 2.370 2.312 2.312 89,414 -0.04(-1.80%)
Aug 11, 2008 2.331 2.358 2.304 2.355 58,242 +0.01(+0.49%)
Aug 08, 2008 2.316 2.355 2.316 2.343 49,962 +0.02(+0.66%)
Aug 07, 2008 2.331 2.347 2.316 2.328 65,548 -0.00(-0.17%)
Aug 06, 2008 2.351 2.366 2.331 2.331 78,367 -0.02(-0.82%)
Aug 05, 2008 2.362 2.378 2.347 2.351 70,269 -0.01(-0.25%)
Aug 04, 2008 2.389 2.389 2.355 2.356 40,027 -0.03(-1.37%)
Aug 01, 2008 2.412 2.412 2.378 2.389 58,263 -0.04(-1.75%)
Jul 31, 2008 2.393 2.432 2.393 2.432 83,238 +0.04(+1.61%)
Jul 30, 2008 2.389 2.401 2.389 2.393 28,500 -0.00(-0.16%)
Jul 29, 2008 2.397 2.397 2.374 2.397 20,604 +0.01(+0.32%)
Jul 28, 2008 2.405 2.416 2.389 2.389 63,310 -0.02(-0.80%)
Jul 25, 2008 2.412 2.447 2.385 2.409 74,357 -0.03(-1.11%)
Jul 24, 2008 2.432 2.443 2.420 2.436 41,586 -0.02(-0.79%)
Jul 23, 2008 2.455 2.455 2.420 2.455 113,143 +0.02(+0.95%)
Jul 22, 2008 2.409 2.443 2.409 2.432 88,339 -0.00(-0.16%)
Jul 21, 2008 2.393 2.436 2.393 2.436 66,945 +0.02(+0.80%)
Jul 18, 2008 2.401 2.416 2.393 2.416 75,637 +0.00(+0.16%)
Jul 17, 2008 2.428 2.428 2.404 2.412 151,033 -0.00(-0.16%)
Jul 16, 2008 2.339 2.416 2.339 2.416 232,220 +0.05(+1.95%)
Jul 15, 2008 2.355 2.374 2.316 2.370 206,258 -0.01(-0.49%)
Jul 14, 2008 2.412 2.412 2.366 2.382 86,274 -0.02(-0.96%)
Jul 11, 2008 2.401 2.420 2.393 2.405 92,290 -0.02(-0.65%)
Jul 10, 2008 2.397 2.432 2.397 2.421 52,903 +0.00(+0.18%)
Jul 09, 2008 2.405 2.428 2.405 2.416 93,479 +0.01(+0.51%)
Jul 08, 2008 2.412 2.416 2.380 2.404 171,194 -0.01(-0.35%)
Jul 07, 2008 2.490 2.490 2.281 2.412 154,484 -0.07(-2.65%)
Jul 04, 2008 2.466 2.486 2.439 2.478 46,382 +0.00(+0.00%)
Jul 03, 2008 2.466 2.486 2.439 2.478 46,382 +0.01(+0.47%)
Jul 02, 2008 2.478 2.490 2.466 2.466 49,677 -0.01(-0.47%)
Jul 01, 2008 2.478 2.505 2.478 2.478 34,928 -0.03(-1.08%)
Jun 30, 2008 2.478 2.505 2.478 2.505 54,092 +0.02(+0.78%)
Jun 27, 2008 2.548 2.548 2.482 2.486 75,448 -0.07(-2.72%)
Jun 26, 2008 2.571 2.578 2.540 2.555 92,378 -0.05(-1.93%)
Jun 25, 2008 2.563 2.605 2.555 2.605 42,488 +0.03(+1.05%)
Jun 24, 2008 2.551 2.586 2.548 2.578 30,687 -0.00(-0.15%)
Jun 23, 2008 2.575 2.598 2.548 2.582 101,625 +0.02(+0.60%)
Jun 20, 2008 2.563 2.596 2.555 2.567 58,033 -0.02(-0.75%)
Jun 19, 2008 2.575 2.598 2.571 2.586 87,005 -0.00(-0.15%)
Jun 18, 2008 2.571 2.605 2.567 2.590 113,058 +0.00(+0.15%)
Jun 17, 2008 2.625 2.625 2.563 2.586 93,101 -0.03(-1.18%)
Jun 16, 2008 2.605 2.621 2.575 2.617 83,178 +0.03(+1.19%)
Jun 13, 2008 2.594 2.605 2.577 2.586 30,451 +0.01(+0.45%)
Jun 12, 2008 2.567 2.586 2.567 2.575 84,953 +0.00(+0.00%)
Jun 11, 2008 2.571 2.590 2.567 2.575 64,385 -0.01(-0.30%)
Jun 10, 2008 2.580 2.590 2.571 2.582 42,501 +0.01(+0.30%)
Jun 09, 2008 2.586 2.598 2.575 2.575 113,138 -0.01(-0.45%)
Jun 06, 2008 2.621 2.621 2.586 2.586 28,247 -0.02(-0.74%)
Jun 05, 2008 2.617 2.632 2.598 2.605 113,907 -0.01(-0.44%)
Jun 04, 2008 2.617 2.621 2.617 2.617 38,498 +0.00(+0.00%)
Jun 03, 2008 2.629 2.629 2.617 2.617 210,014 +0.00(+0.00%)
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.