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

Franklin Universal Trust (NY: FT )

6.750 +0.020 (+0.30%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 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 (%)
Sep 28, 2007 2.648 2.659 2.643 2.644 83,683 +0.01(+0.29%)
Sep 27, 2007 2.613 2.667 2.613 2.636 84,202 +0.01(+0.44%)
Sep 26, 2007 2.625 2.675 2.625 2.625 84,720 -0.06(-2.30%)
Sep 25, 2007 2.625 2.686 2.625 2.686 90,160 +0.03(+1.16%)
Sep 24, 2007 2.686 2.686 2.632 2.656 122,805 +0.01(+0.44%)
Sep 21, 2007 2.621 2.644 2.617 2.644 94,824 +0.03(+1.33%)
Sep 20, 2007 2.601 2.621 2.598 2.609 85,497 +0.00(+0.00%)
Sep 19, 2007 2.590 2.625 2.590 2.609 67,102 +0.02(+0.75%)
Sep 18, 2007 2.567 2.617 2.567 2.590 41,971 +0.00(+0.15%)
Sep 17, 2007 2.559 2.594 2.559 2.586 101,042 +0.02(+0.60%)
Sep 14, 2007 2.571 2.598 2.567 2.571 66,843 +0.00(+0.00%)
Sep 13, 2007 2.609 2.609 2.571 2.571 170,476 -0.03(-1.04%)
Sep 12, 2007 2.574 2.605 2.574 2.598 98,451 +0.00(+0.00%)
Sep 11, 2007 2.551 2.601 2.551 2.598 75,911 +0.03(+1.36%)
Sep 10, 2007 2.559 2.578 2.551 2.563 87,829 -0.01(-0.30%)
Sep 07, 2007 2.536 2.582 2.536 2.571 60,884 -0.01(-0.30%)
Sep 06, 2007 2.559 2.586 2.559 2.578 87,051 +0.01(+0.30%)
Sep 05, 2007 2.567 2.586 2.567 2.571 123,323 -0.01(-0.45%)
Sep 04, 2007 2.547 2.586 2.547 2.582 56,998 +0.00(+0.15%)
Aug 31, 2007 2.586 2.586 2.551 2.578 85,238 +0.00(+0.00%)
Aug 30, 2007 2.582 2.593 2.578 2.578 84,461 -0.01(-0.45%)
Aug 29, 2007 2.586 2.595 2.578 2.590 77,206 +0.01(+0.30%)
Aug 28, 2007 2.586 2.586 2.571 2.582 100,006 -0.00(-0.15%)
Aug 27, 2007 2.590 2.598 2.586 2.586 95,860 -0.00(-0.00%)
Aug 24, 2007 2.563 2.598 2.563 2.586 38,344 +0.01(+0.45%)
Aug 23, 2007 2.567 2.598 2.567 2.574 50,003 -0.01(-0.45%)
Aug 22, 2007 2.528 2.621 2.528 2.586 105,705 +0.07(+2.76%)
Aug 21, 2007 2.490 2.524 2.490 2.517 76,170 +0.03(+1.40%)
Aug 20, 2007 2.447 2.505 2.447 2.482 50,780 +0.03(+1.26%)
Aug 17, 2007 2.343 2.459 2.343 2.451 138,350 +0.08(+3.25%)
Aug 16, 2007 2.362 2.490 2.177 2.374 545,369 -0.02(-0.65%)
Aug 15, 2007 2.466 2.466 2.389 2.389 244,056 -0.06(-2.52%)
Aug 14, 2007 2.490 2.493 2.439 2.451 116,587 -0.03(-1.24%)
Aug 13, 2007 2.486 2.501 2.474 2.482 120,214 +0.03(+1.26%)
Aug 10, 2007 2.509 2.528 2.432 2.451 214,261 -0.08(-3.35%)
Aug 09, 2007 2.540 2.540 2.505 2.536 73,320 -0.01(-0.45%)
Aug 08, 2007 2.524 2.563 2.524 2.547 193,794 +0.02(+0.92%)
Aug 07, 2007 2.501 2.559 2.501 2.524 159,336 -0.02(-0.61%)
Aug 06, 2007 2.528 2.540 2.482 2.540 90,160 +0.00(+0.15%)
Aug 03, 2007 2.540 2.540 2.520 2.536 96,637 +0.02(+0.61%)
Aug 02, 2007 2.482 2.528 2.482 2.520 156,486 +0.03(+1.24%)
Aug 01, 2007 2.517 2.586 2.470 2.490 304,940 -0.08(-3.30%)
Jul 31, 2007 2.586 2.586 2.547 2.574 94,306 +0.03(+1.37%)
Jul 30, 2007 2.528 2.540 2.490 2.540 180,580 +0.01(+0.46%)
Jul 27, 2007 2.528 2.540 2.486 2.528 103,374 +0.00(+0.15%)
Jul 26, 2007 2.621 2.628 2.436 2.524 795,385 -0.12(-4.66%)
Jul 25, 2007 2.628 2.652 2.625 2.648 138,091 -0.00(-0.15%)
Jul 24, 2007 2.671 2.694 2.625 2.652 200,012 -0.03(-1.29%)
Jul 23, 2007 2.663 2.698 2.663 2.686 197,421 -0.01(-0.29%)
Jul 20, 2007 2.686 2.702 2.683 2.694 101,301 -0.01(-0.29%)
Jul 19, 2007 2.656 2.706 2.656 2.702 81,870 +0.02(+0.88%)
Jul 18, 2007 2.683 2.702 2.659 2.678 122,028 -0.02(-0.87%)
Jul 17, 2007 2.694 2.717 2.694 2.702 47,153 -0.00(-0.14%)
Jul 16, 2007 2.702 2.733 2.698 2.706 182,912 +0.01(+0.29%)
Jul 13, 2007 2.713 2.729 2.698 2.698 110,369 +0.00(+0.00%)
Jul 12, 2007 2.706 2.710 2.690 2.698 183,171 +0.01(+0.43%)
Jul 11, 2007 2.683 2.702 2.663 2.686 97,933 +0.00(+0.00%)
Jul 10, 2007 2.675 2.706 2.675 2.686 157,781 -0.02(-0.71%)
Jul 09, 2007 2.706 2.713 2.702 2.706 85,756 +0.01(+0.29%)
Jul 06, 2007 2.690 2.710 2.683 2.698 215,557 -0.01(-0.43%)
Jul 05, 2007 2.756 2.756 2.694 2.710 180,062 -0.03(-0.99%)
Jul 03, 2007 2.725 2.744 2.725 2.737 46,116 -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.