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

Franklin Universal Trust (NY: FT )

6.800 -0.085 (-1.23%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 29, 2010 2.272 2.272 2.240 2.243 91,858 -0.00(-0.22%)
Jan 28, 2010 2.268 2.268 2.244 2.248 110,235 -0.00(-0.17%)
Jan 27, 2010 2.256 2.268 2.248 2.252 173,145 -0.01(-0.38%)
Jan 26, 2010 2.257 2.261 2.249 2.261 227,834 +0.01(+0.34%)
Jan 25, 2010 2.261 2.261 2.245 2.253 259,544 -0.00(-0.17%)
Jan 22, 2010 2.268 2.268 2.245 2.257 302,578 -0.02(-0.68%)
Jan 21, 2010 2.253 2.272 2.253 2.272 229,134 +0.02(+1.04%)
Jan 20, 2010 2.268 2.268 2.249 2.249 115,849 -0.01(-0.52%)
Jan 19, 2010 2.272 2.288 2.261 2.261 319,137 -0.01(-0.34%)
Jan 15, 2010 2.272 2.268 2.268 2.268 88,564 -0.00(-0.17%)
Jan 14, 2010 2.272 2.288 2.249 2.272 220,929 +0.01(+0.51%)
Jan 13, 2010 2.268 2.272 2.241 2.261 160,476 +0.00(+0.17%)
Jan 12, 2010 2.268 2.272 2.241 2.257 229,407 +0.00(+0.17%)
Jan 11, 2010 2.272 2.272 2.253 2.253 194,411 -0.02(-0.85%)
Jan 08, 2010 2.272 2.272 2.268 2.272 80,544 +0.01(+0.34%)
Jan 07, 2010 2.237 2.272 2.237 2.264 171,513 +0.01(+0.52%)
Jan 06, 2010 2.253 2.272 2.233 2.253 225,679 +0.00(+0.00%)
Jan 05, 2010 2.253 2.253 2.241 2.253 84,537 +0.00(+0.00%)
Jan 04, 2010 2.253 2.261 2.241 2.253 141,177 +0.00(+0.00%)
Dec 31, 2009 2.253 2.253 2.253 2.253 108,645 +0.00(+0.00%)
Dec 30, 2009 2.233 2.253 2.233 2.253 35,883 +0.00(+0.17%)
Dec 29, 2009 2.311 2.319 2.241 2.249 250,268 -0.04(-1.70%)
Dec 28, 2009 2.299 2.303 2.280 2.288 185,302 +0.00(+0.17%)
Dec 24, 2009 2.230 2.284 2.226 2.284 193,193 +0.05(+2.44%)
Dec 23, 2009 2.241 2.241 2.222 2.230 204,302 +0.00(+0.00%)
Dec 22, 2009 2.233 2.237 2.218 2.230 174,031 +0.00(+0.17%)
Dec 21, 2009 2.206 2.233 2.206 2.226 300,176 -0.01(-0.35%)
Dec 18, 2009 2.206 2.233 2.206 2.233 92,083 +0.00(+0.17%)
Dec 17, 2009 2.198 2.233 2.198 2.230 120,570 +0.03(+1.41%)
Dec 16, 2009 2.233 2.241 2.195 2.198 231,191 -0.03(-1.39%)
Dec 15, 2009 2.233 2.237 2.202 2.229 125,506 +0.02(+1.02%)
Dec 14, 2009 2.219 2.233 2.202 2.207 121,147 +0.01(+0.55%)
Dec 11, 2009 2.214 2.222 2.187 2.195 151,426 -0.02(-0.86%)
Dec 10, 2009 2.206 2.226 2.183 2.214 179,126 +0.02(+0.93%)
Dec 09, 2009 2.183 2.198 2.169 2.194 121,044 +0.03(+1.21%)
Dec 08, 2009 2.160 2.179 2.144 2.167 141,530 +0.04(+2.01%)
Dec 07, 2009 2.152 2.171 2.125 2.125 195,474 -0.03(-1.44%)
Dec 04, 2009 2.144 2.163 2.136 2.156 77,509 +0.02(+1.09%)
Dec 03, 2009 2.144 2.163 2.125 2.132 190,186 -0.02(-0.72%)
Dec 02, 2009 2.171 2.183 2.148 2.148 114,410 -0.01(-0.54%)
Dec 01, 2009 2.191 2.191 2.118 2.160 246,164 +0.03(+1.46%)
Nov 30, 2009 2.121 2.129 2.112 2.129 108,334 +0.03(+1.48%)
Nov 27, 2009 2.109 2.117 2.094 2.097 71,319 -0.02(-1.06%)
Nov 25, 2009 2.132 2.132 2.109 2.120 105,141 -0.00(-0.04%)
Nov 24, 2009 2.101 2.125 2.101 2.121 119,844 +0.02(+1.11%)
Nov 23, 2009 2.097 2.121 2.066 2.097 203,906 +0.02(+0.75%)
Nov 20, 2009 2.090 2.117 2.070 2.082 215,968 -0.01(-0.37%)
Nov 19, 2009 2.125 2.125 2.086 2.090 162,173 -0.03(-1.28%)
Nov 18, 2009 2.125 2.125 2.091 2.117 156,666 -0.01(-0.37%)
Nov 17, 2009 2.125 2.125 2.097 2.125 91,993 +0.00(+0.00%)
Nov 16, 2009 2.094 2.125 2.094 2.125 155,340 +0.03(+1.30%)
Nov 13, 2009 2.109 2.113 2.096 2.097 114,435 -0.01(-0.37%)
Nov 12, 2009 2.094 2.113 2.094 2.105 111,462 -0.01(-0.37%)
Nov 11, 2009 2.109 2.113 2.090 2.113 97,415 +0.00(+0.18%)
Nov 10, 2009 2.086 2.113 2.080 2.109 152,618 +0.03(+1.50%)
Nov 09, 2009 2.078 2.101 2.074 2.078 101,279 +0.02(+1.13%)
Nov 06, 2009 2.078 2.078 2.047 2.055 54,709 +0.02(+0.95%)
Nov 05, 2009 2.043 2.051 2.031 2.035 111,227 -0.01(-0.38%)
Nov 04, 2009 2.024 2.043 2.020 2.043 186,250 +0.01(+0.57%)
Nov 03, 2009 2.047 2.047 2.020 2.031 128,680 -0.01(-0.57%)
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.