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

Franklin Universal Trust (NY: FT )

6.860 -0.030 (-0.44%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Oct 31, 2008 1.534 1.589 1.519 1.561 0 +0.03(+1.77%)
Oct 30, 2008 1.542 1.542 1.499 1.534 115,272 +0.04(+2.60%)
Oct 29, 2008 1.484 1.519 1.484 1.495 57,038 -0.01(-0.52%)
Oct 28, 2008 1.476 1.503 1.437 1.503 92,106 +0.05(+3.48%)
Oct 27, 2008 1.398 1.495 1.398 1.453 158,560 -0.05(-3.36%)
Oct 24, 2008 1.476 1.503 1.441 1.503 0 -0.05(-3.01%)
Oct 23, 2008 1.573 1.573 1.476 1.550 146,710 +0.02(+1.01%)
Oct 22, 2008 1.519 1.573 1.519 1.534 70,606 -0.04(-2.47%)
Oct 21, 2008 1.554 1.585 1.526 1.573 59,404 +0.02(+1.25%)
Oct 20, 2008 1.515 1.593 1.515 1.554 87,379 +0.02(+1.27%)
Oct 17, 2008 1.554 1.608 1.503 1.534 0 -0.05(-3.19%)
Oct 16, 2008 1.554 1.624 1.480 1.585 134,970 +0.07(+4.35%)
Oct 15, 2008 1.639 1.639 1.437 1.519 139,777 -0.09(-5.78%)
Oct 14, 2008 1.682 1.744 1.554 1.612 236,327 +0.00(+0.00%)
Oct 13, 2008 1.554 1.612 1.499 1.612 181,690 +0.17(+12.16%)
Oct 10, 2008 1.173 1.437 1.169 1.437 0 -0.14(-8.64%)
Oct 09, 2008 1.748 1.748 1.460 1.573 370,515 -0.10(-6.25%)
Oct 08, 2008 1.651 1.678 1.523 1.678 538,354 +0.02(+1.00%)
Oct 07, 2008 1.705 1.763 1.651 1.661 331,106 -0.12(-6.57%)
Oct 06, 2008 1.845 1.845 1.651 1.778 326,462 -0.09(-4.81%)
Oct 03, 2008 1.911 1.958 1.845 1.868 0 -0.07(-3.61%)
Oct 02, 2008 2.024 2.035 1.927 1.938 225,529 -0.08(-4.04%)
Oct 01, 2008 2.035 2.035 1.930 2.020 338,338 +0.00(+0.19%)
Sep 30, 2008 1.981 2.016 1.919 2.016 155,353 +0.07(+3.39%)
Sep 29, 2008 2.000 2.012 1.946 1.950 117,978 -0.13(-6.17%)
Sep 26, 2008 2.078 2.109 2.035 2.078 0 -0.12(-5.31%)
Sep 25, 2008 2.136 2.195 2.121 2.195 166,626 +0.06(+2.78%)
Sep 24, 2008 2.140 2.220 1.989 2.135 207,510 -0.05(-2.36%)
Sep 23, 2008 2.156 2.198 2.121 2.187 214,778 -0.03(-1.57%)
Sep 22, 2008 2.214 2.241 2.140 2.222 325,030 -0.01(-0.52%)
Sep 19, 2008 2.195 2.249 2.136 2.233 0 +0.14(+6.68%)
Sep 18, 2008 2.136 2.156 1.884 2.094 538,089 +0.02(+0.75%)
Sep 17, 2008 2.156 2.156 2.016 2.078 351,396 -0.17(-7.60%)
Sep 16, 2008 2.226 2.272 2.121 2.249 399,329 -0.07(-3.02%)
Sep 15, 2008 2.327 2.331 2.280 2.319 148,751 -0.08(-3.40%)
Sep 12, 2008 2.292 2.400 2.276 2.400 0 +0.11(+4.92%)
Sep 11, 2008 2.292 2.307 2.284 2.288 167,154 -0.03(-1.50%)
Sep 10, 2008 2.299 2.323 2.299 2.323 214,449 +0.02(+0.67%)
Sep 09, 2008 2.315 2.323 2.296 2.307 145,847 -0.01(-0.34%)
Sep 08, 2008 2.311 2.323 2.292 2.315 213,774 +0.00(+0.17%)
Sep 05, 2008 2.311 2.323 2.292 2.311 0 -0.00(-0.17%)
Sep 04, 2008 2.323 2.331 2.307 2.315 91,481 -0.02(-0.67%)
Sep 03, 2008 2.331 2.350 2.327 2.331 55,105 -0.01(-0.50%)
Sep 02, 2008 2.331 2.362 2.331 2.342 105,921 -0.05(-1.95%)
Aug 29, 2008 2.331 2.389 2.331 2.389 0 +0.04(+1.65%)
Aug 28, 2008 2.311 2.362 2.311 2.350 187,359 +0.01(+0.50%)
Aug 27, 2008 2.331 2.365 2.327 2.338 277,291 -0.03(-1.15%)
Aug 26, 2008 2.299 2.365 2.299 2.365 216,766 +0.06(+2.70%)
Aug 25, 2008 2.315 2.334 2.303 2.303 128,485 -0.02(-0.67%)
Aug 22, 2008 2.307 2.338 2.307 2.319 0 +0.00(+0.00%)
Aug 21, 2008 2.284 2.327 2.284 2.319 49,714 +0.00(+0.17%)
Aug 20, 2008 2.315 2.323 2.307 2.315 51,673 -0.01(-0.50%)
Aug 19, 2008 2.315 2.327 2.296 2.327 95,456 -0.01(-0.33%)
Aug 18, 2008 2.307 2.334 2.307 2.334 122,702 +0.02(+0.84%)
Aug 15, 2008 2.338 2.338 2.315 2.315 0 -0.02(-0.67%)
Aug 14, 2008 2.315 2.338 2.315 2.331 62,751 +0.00(+0.17%)
Aug 13, 2008 2.315 2.331 2.315 2.327 95,502 +0.00(+0.00%)
Aug 12, 2008 2.385 2.385 2.327 2.327 88,855 -0.04(-1.80%)
Aug 11, 2008 2.346 2.373 2.319 2.369 57,878 +0.01(+0.49%)
Aug 08, 2008 2.331 2.369 2.331 2.358 49,650 +0.02(+0.66%)
Aug 07, 2008 2.346 2.362 2.331 2.342 65,138 -0.00(-0.17%)
Aug 06, 2008 2.365 2.381 2.346 2.346 77,877 -0.02(-0.82%)
Aug 05, 2008 2.377 2.393 2.362 2.365 69,829 -0.01(-0.25%)
Aug 04, 2008 2.404 2.404 2.369 2.371 39,776 -0.03(-1.37%)
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.