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 31, 2009 1.969 1.984 1.953 1.961 96,399 -0.02(-1.17%)
Aug 28, 2009 1.980 1.984 1.957 1.984 105,143 +0.02(+0.98%)
Aug 27, 2009 1.980 1.980 1.949 1.965 200,685 -0.02(-0.78%)
Aug 26, 2009 1.988 1.996 1.976 1.980 228,764 +0.00(+0.06%)
Aug 25, 2009 1.996 1.999 1.965 1.979 215,064 -0.00(-0.11%)
Aug 24, 2009 1.988 1.996 1.953 1.981 192,498 +0.00(+0.24%)
Aug 21, 2009 1.961 1.992 1.961 1.976 181,568 +0.01(+0.39%)
Aug 20, 2009 1.957 1.969 1.949 1.969 100,340 +0.00(+0.00%)
Aug 19, 2009 1.957 1.969 1.953 1.969 301,929 +0.01(+0.35%)
Aug 18, 2009 1.972 1.972 1.938 1.962 142,362 +0.00(+0.24%)
Aug 17, 2009 1.980 1.980 1.934 1.957 216,745 -0.05(-2.50%)
Aug 14, 2009 2.015 2.015 1.987 2.007 165,409 +0.00(+0.00%)
Aug 13, 2009 1.999 2.007 1.976 2.007 62,242 +0.01(+0.58%)
Aug 12, 2009 1.988 1.996 1.972 1.996 115,130 +0.02(+0.98%)
Aug 11, 2009 1.961 1.976 1.953 1.976 104,964 +0.01(+0.59%)
Aug 10, 2009 1.965 1.984 1.953 1.965 111,599 +0.01(+0.40%)
Aug 07, 2009 1.945 1.965 1.930 1.957 274,216 +0.03(+1.60%)
Aug 06, 2009 1.945 1.961 1.918 1.926 231,860 +0.00(+0.00%)
Aug 05, 2009 1.965 1.969 1.926 1.926 360,242 -0.04(-1.96%)
Aug 04, 2009 1.949 1.988 1.949 1.965 173,034 +0.01(+0.59%)
Aug 03, 2009 1.938 1.969 1.926 1.953 177,013 +0.02(+1.20%)
Jul 31, 2009 1.930 1.945 1.930 1.930 449,128 +0.00(+0.00%)
Jul 30, 2009 1.930 1.945 1.922 1.930 500,236 +0.00(+0.00%)
Jul 29, 2009 1.934 1.934 1.918 1.930 92,259 +0.01(+0.60%)
Jul 28, 2009 1.949 1.969 1.918 1.918 229,839 -0.03(-1.39%)
Jul 27, 2009 1.970 1.976 1.926 1.945 190,021 +0.02(+0.80%)
Jul 24, 2009 1.930 1.957 1.922 1.930 2,707 +0.00(+0.20%)
Jul 23, 2009 1.903 1.969 1.872 1.926 332,619 +0.05(+2.46%)
Jul 22, 2009 1.884 1.899 1.872 1.880 24,000 -0.01(-0.61%)
Jul 21, 2009 1.880 1.911 1.880 1.891 91,705 +0.01(+0.41%)
Jul 20, 2009 1.887 1.903 1.864 1.884 112,470 +0.02(+1.24%)
Jul 17, 2009 1.876 1.892 1.853 1.860 135,087 -0.00(-0.21%)
Jul 16, 2009 1.830 1.872 1.830 1.864 84,974 +0.02(+0.84%)
Jul 15, 2009 1.853 1.868 1.831 1.849 92,096 +0.02(+0.84%)
Jul 14, 2009 1.841 1.841 1.806 1.833 107,156 +0.00(+0.21%)
Jul 13, 2009 1.822 1.841 1.806 1.830 94,269 -0.00(-0.21%)
Jul 10, 2009 1.806 1.833 1.795 1.833 108,912 +0.04(+2.15%)
Jul 09, 2009 1.799 1.825 1.777 1.795 108,293 +0.01(+0.65%)
Jul 08, 2009 1.806 1.822 1.776 1.783 55,395 -0.03(-1.70%)
Jul 07, 2009 1.795 1.814 1.791 1.814 99,415 +0.02(+1.08%)
Jul 06, 2009 1.818 1.818 1.787 1.795 89,513 -0.02(-1.27%)
Jul 02, 2009 1.806 1.830 1.800 1.818 102,122 -0.01(-0.63%)
Jul 01, 2009 1.814 1.830 1.783 1.830 88,992 +0.02(+1.28%)
Jun 30, 2009 1.826 1.826 1.787 1.806 92,005 -0.01(-0.43%)
Jun 29, 2009 1.814 1.818 1.790 1.814 80,795 -0.00(-0.21%)
Jun 26, 2009 1.799 1.818 1.783 1.818 181,262 +0.01(+0.64%)
Jun 25, 2009 1.803 1.806 1.799 1.806 156,103 +0.02(+0.86%)
Jun 24, 2009 1.768 1.791 1.752 1.791 295,250 +0.03(+1.98%)
Jun 23, 2009 1.779 1.787 1.749 1.756 215,196 -0.02(-0.87%)
Jun 22, 2009 1.791 1.806 1.768 1.772 308,779 -0.04(-2.13%)
Jun 19, 2009 1.806 1.822 1.791 1.810 49,957 +0.02(+0.86%)
Jun 18, 2009 1.791 1.830 1.785 1.795 251,140 +0.01(+0.65%)
Jun 17, 2009 1.806 1.806 1.776 1.783 197,900 -0.02(-0.86%)
Jun 16, 2009 1.787 1.822 1.787 1.799 177,593 +0.00(+0.22%)
Jun 15, 2009 1.814 1.814 1.737 1.795 294,229 -0.00(-0.21%)
Jun 12, 2009 1.787 1.841 1.778 1.799 127,659 +0.02(+1.30%)
Jun 11, 2009 1.764 1.795 1.764 1.776 92,414 +0.01(+0.44%)
Jun 10, 2009 1.776 1.795 1.756 1.768 222,828 +0.02(+0.88%)
Jun 09, 2009 1.741 1.764 1.741 1.752 257,169 +0.00(+0.22%)
Jun 08, 2009 1.749 1.749 1.733 1.749 90,461 +0.01(+0.67%)
Jun 05, 2009 1.749 1.756 1.737 1.737 108,726 +0.01(+0.45%)
Jun 04, 2009 1.710 1.749 1.710 1.729 160,844 +0.02(+1.36%)
Jun 03, 2009 1.714 1.764 1.694 1.706 462,883 -0.03(-1.78%)
Jun 02, 2009 1.729 1.752 1.714 1.737 208,219 +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.