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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2011 2.712 2.746 2.674 2.708 137,935 +0.01(+0.48%)
Aug 30, 2011 2.678 2.716 2.678 2.695 65,462 +0.00(+0.16%)
Aug 29, 2011 2.695 2.715 2.665 2.691 107,151 +0.02(+0.61%)
Aug 26, 2011 2.649 2.700 2.628 2.674 61,085 +0.00(+0.06%)
Aug 25, 2011 2.679 2.683 2.645 2.673 32,349 +0.02(+0.90%)
Aug 24, 2011 2.696 2.696 2.623 2.649 97,484 -0.03(-1.11%)
Aug 23, 2011 2.611 2.700 2.611 2.679 182,545 +0.06(+2.27%)
Aug 22, 2011 2.640 2.649 2.606 2.619 62,633 +0.00(+0.00%)
Aug 19, 2011 2.623 2.649 2.615 2.619 171,771 -0.00(-0.16%)
Aug 18, 2011 2.602 2.649 2.598 2.623 166,566 -0.03(-1.28%)
Aug 17, 2011 2.683 2.717 2.640 2.657 134,904 -0.02(-0.64%)
Aug 16, 2011 2.653 2.679 2.615 2.674 235,241 +0.03(+1.13%)
Aug 15, 2011 2.623 2.653 2.585 2.645 189,350 +0.07(+2.64%)
Aug 12, 2011 2.598 2.598 2.551 2.577 131,235 -0.03(-0.98%)
Aug 11, 2011 2.513 2.602 2.495 2.602 299,469 +0.12(+4.97%)
Aug 10, 2011 2.517 2.521 2.402 2.479 236,417 -0.03(-1.35%)
Aug 09, 2011 2.594 2.526 2.296 2.513 521,465 +0.05(+2.07%)
Aug 08, 2011 2.594 2.606 2.398 2.462 784,763 -0.18(-6.91%)
Aug 05, 2011 2.679 2.679 2.555 2.645 346,017 +0.00(+0.16%)
Aug 04, 2011 2.691 2.713 2.504 2.640 1,461,362 -0.08(-2.82%)
Aug 03, 2011 2.755 2.755 2.687 2.717 192,163 -0.02(-0.78%)
Aug 02, 2011 2.704 2.755 2.704 2.738 173,001 +0.00(+0.16%)
Aug 01, 2011 2.768 2.789 2.687 2.734 121,408 +0.00(+0.16%)
Jul 29, 2011 2.700 2.738 2.662 2.730 285,190 -0.02(-0.77%)
Jul 28, 2011 2.721 2.751 2.708 2.751 187,073 +0.01(+0.31%)
Jul 27, 2011 2.738 2.772 2.713 2.742 143,072 -0.02(-0.80%)
Jul 26, 2011 2.739 2.803 2.739 2.764 269,710 +0.01(+0.46%)
Jul 25, 2011 2.777 2.798 2.752 2.752 122,818 -0.05(-1.74%)
Jul 22, 2011 2.815 2.815 2.790 2.800 116,312 +0.01(+0.38%)
Jul 21, 2011 2.786 2.807 2.764 2.790 96,805 +0.00(+0.00%)
Jul 20, 2011 2.790 2.790 2.752 2.790 187,892 -0.01(-0.30%)
Jul 19, 2011 2.760 2.798 2.748 2.798 410,943 +0.03(+0.91%)
Jul 18, 2011 2.798 2.798 2.743 2.773 215,928 -0.03(-0.91%)
Jul 15, 2011 2.798 2.798 2.774 2.798 47,380 +0.01(+0.30%)
Jul 14, 2011 2.773 2.790 2.748 2.790 115,678 +0.03(+0.92%)
Jul 13, 2011 2.777 2.790 2.764 2.764 72,828 -0.01(-0.30%)
Jul 12, 2011 2.790 2.790 2.769 2.773 45,019 +0.00(+0.00%)
Jul 11, 2011 2.790 2.807 2.769 2.773 88,435 -0.02(-0.76%)
Jul 08, 2011 2.815 2.815 2.786 2.794 92,383 -0.02(-0.75%)
Jul 07, 2011 2.798 2.815 2.798 2.815 56,244 +0.02(+0.89%)
Jul 06, 2011 2.781 2.803 2.777 2.790 56,417 +0.01(+0.32%)
Jul 05, 2011 2.781 2.786 2.773 2.781 94,929 +0.01(+0.46%)
Jul 01, 2011 2.769 2.790 2.760 2.769 85,875 +0.00(+0.00%)
Jun 30, 2011 2.769 2.790 2.764 2.769 53,552 +0.00(+0.00%)
Jun 29, 2011 2.781 2.807 2.756 2.769 100,668 -0.01(-0.30%)
Jun 28, 2011 2.773 2.790 2.743 2.777 110,452 -0.00(-0.03%)
Jun 27, 2011 2.723 2.782 2.723 2.778 91,856 +0.05(+1.69%)
Jun 24, 2011 2.732 2.757 2.723 2.732 114,144 +0.01(+0.46%)
Jun 23, 2011 2.740 2.744 2.707 2.719 129,586 -0.03(-0.92%)
Jun 22, 2011 2.753 2.786 2.736 2.744 125,777 +0.00(+0.08%)
Jun 21, 2011 2.736 2.761 2.728 2.742 109,397 +0.02(+0.84%)
Jun 20, 2011 2.728 2.728 2.719 2.719 75,957 +0.01(+0.31%)
Jun 17, 2011 2.719 2.731 2.711 2.711 50,552 +0.00(+0.00%)
Jun 16, 2011 2.698 2.749 2.698 2.711 160,918 -0.00(-0.16%)
Jun 15, 2011 2.765 2.765 2.707 2.715 91,492 -0.04(-1.37%)
Jun 14, 2011 2.732 2.753 2.731 2.753 122,184 +0.02(+0.61%)
Jun 13, 2011 2.778 2.778 2.728 2.736 127,735 -0.04(-1.58%)
Jun 10, 2011 2.795 2.795 2.761 2.780 86,900 -0.01(-0.39%)
Jun 09, 2011 2.782 2.791 2.774 2.791 45,881 +0.02(+0.76%)
Jun 08, 2011 2.795 2.795 2.770 2.770 61,338 +0.00(+0.00%)
Jun 07, 2011 2.782 2.791 2.770 2.770 91,504 -0.01(-0.45%)
Jun 06, 2011 2.791 2.795 2.774 2.782 83,483 +0.01(+0.30%)
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.