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

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 1.635 1.682 1.593 1.666 0 +0.01(+0.30%)
Jan 29, 2009 1.662 1.666 1.612 1.661 232,044 -0.01(-0.54%)
Jan 28, 2009 1.643 1.682 1.643 1.670 184,187 +0.03(+1.90%)
Jan 27, 2009 1.631 1.666 1.573 1.639 82,076 +0.03(+1.69%)
Jan 26, 2009 1.569 1.620 1.565 1.612 137,788 +0.04(+2.47%)
Jan 23, 2009 1.589 1.600 1.546 1.573 139,755 -0.02(-0.98%)
Jan 22, 2009 1.565 1.596 1.558 1.589 172,031 -0.01(-0.49%)
Jan 21, 2009 1.561 1.596 1.558 1.596 190,176 +0.04(+2.75%)
Jan 20, 2009 1.600 1.600 1.554 1.554 216,471 -0.04(-2.67%)
Jan 16, 2009 1.581 1.600 1.558 1.596 0 +0.04(+2.49%)
Jan 15, 2009 1.600 1.600 1.515 1.558 197,729 -0.03(-2.20%)
Jan 14, 2009 1.624 1.624 1.507 1.593 271,166 -0.03(-1.91%)
Jan 13, 2009 1.631 1.638 1.624 1.624 41,917 -0.00(-0.21%)
Jan 12, 2009 1.678 1.682 1.624 1.627 83,415 -0.02(-1.21%)
Jan 09, 2009 1.666 1.678 1.628 1.647 157,660 -0.02(-1.17%)
Jan 08, 2009 1.628 1.682 1.628 1.666 101,956 +0.03(+1.66%)
Jan 07, 2009 1.639 1.690 1.624 1.639 224,898 -0.04(-2.31%)
Jan 06, 2009 1.600 1.694 1.600 1.678 414,299 +0.08(+4.85%)
Jan 05, 2009 1.554 1.604 1.554 1.600 118,464 +0.05(+3.00%)
Jan 02, 2009 1.457 1.569 1.437 1.554 0 +0.10(+6.67%)
Jan 01, 2009 1.394 1.492 1.375 1.457 0 +0.00(+0.00%)
Dec 31, 2008 1.394 1.492 1.375 1.457 465,953 +0.09(+6.53%)
Dec 30, 2008 1.367 1.384 1.352 1.367 333,100 +0.00(+0.00%)
Dec 29, 2008 1.398 1.402 1.367 1.367 243,756 -0.02(-1.68%)
Dec 26, 2008 1.344 1.394 1.344 1.391 0 +0.03(+2.58%)
Dec 24, 2008 1.313 1.387 1.313 1.356 144,203 +0.02(+1.16%)
Dec 23, 2008 1.352 1.398 1.321 1.340 283,817 +0.01(+0.45%)
Dec 22, 2008 1.286 1.359 1.286 1.334 401,885 +0.04(+2.83%)
Dec 19, 2008 1.255 1.340 1.255 1.297 408,218 +0.05(+4.16%)
Dec 18, 2008 1.259 1.293 1.224 1.246 303,470 +0.01(+1.15%)
Dec 17, 2008 1.227 1.290 1.204 1.231 213,982 -0.01(-0.94%)
Dec 16, 2008 1.212 1.278 1.189 1.243 291,427 +0.02(+1.59%)
Dec 15, 2008 1.243 1.274 1.161 1.224 251,922 +0.01(+0.96%)
Dec 12, 2008 1.165 1.245 1.162 1.212 0 +0.00(+0.32%)
Dec 11, 2008 1.189 1.255 1.189 1.208 236,197 -0.02(-1.74%)
Dec 10, 2008 1.212 1.266 1.203 1.229 168,764 +0.04(+3.10%)
Dec 09, 2008 1.282 1.282 1.185 1.192 224,192 -0.09(-6.97%)
Dec 08, 2008 1.255 1.305 1.255 1.282 62,770 +0.01(+0.92%)
Dec 05, 2008 1.251 1.270 1.181 1.270 0 +0.03(+2.19%)
Dec 04, 2008 1.270 1.279 1.235 1.243 93,594 -0.03(-2.14%)
Dec 03, 2008 1.262 1.286 1.231 1.270 132,309 +0.00(+0.31%)
Dec 02, 2008 1.282 1.317 1.243 1.266 100,128 -0.02(-1.51%)
Dec 01, 2008 1.297 1.297 1.262 1.286 52,539 -0.02(-1.78%)
Nov 28, 2008 1.282 1.309 1.266 1.309 110,586 +0.00(+0.00%)
Nov 26, 2008 1.239 1.309 1.208 1.309 128,123 +0.07(+5.31%)
Nov 25, 2008 1.224 1.243 1.169 1.243 158,937 -0.00(-0.31%)
Nov 24, 2008 1.189 1.266 1.185 1.247 157,490 +0.07(+5.59%)
Nov 21, 2008 1.189 1.216 1.091 1.181 152,846 +0.00(+0.00%)
Nov 20, 2008 1.204 1.262 1.138 1.181 263,157 -0.12(-9.25%)
Nov 19, 2008 1.402 1.402 1.290 1.301 162,758 -0.09(-6.69%)
Nov 18, 2008 1.457 1.464 1.367 1.394 102,487 -0.08(-5.28%)
Nov 17, 2008 1.457 1.495 1.394 1.472 214,324 +0.02(+1.07%)
Nov 14, 2008 1.527 1.534 1.398 1.457 0 -0.04(-2.85%)
Nov 13, 2008 1.507 1.511 1.414 1.499 143,024 +0.01(+0.78%)
Nov 12, 2008 1.476 1.542 1.437 1.488 207,335 -0.01(-0.52%)
Nov 11, 2008 1.546 1.546 1.480 1.495 114,978 -0.04(-2.78%)
Nov 10, 2008 1.560 1.561 1.515 1.538 60,917 +0.00(+0.25%)
Nov 07, 2008 1.515 1.534 1.503 1.534 0 +0.02(+1.28%)
Nov 06, 2008 1.523 1.565 1.499 1.515 73,609 -0.02(-1.52%)
Nov 05, 2008 1.565 1.593 1.499 1.538 180,339 -0.05(-3.18%)
Nov 04, 2008 1.589 1.635 1.565 1.589 160,930 +0.01(+0.76%)
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.