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

Franklin Universal Trust (NY: FT )

6.870 -0.020 (-0.29%)
Streaming Delayed Price Updated: 9:30 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 29, 2010 2.726 2.726 2.705 2.717 96,600 +0.01(+0.31%)
Oct 28, 2010 2.709 2.721 2.693 2.709 73,126 +0.01(+0.46%)
Oct 27, 2010 2.709 2.726 2.693 2.697 116,429 +0.01(+0.43%)
Oct 25, 2010 2.693 2.697 2.673 2.685 70,592 +0.01(+0.43%)
Oct 22, 2010 2.693 2.693 2.648 2.673 96,565 -0.00(-0.05%)
Oct 21, 2010 2.697 2.697 2.669 2.675 162,727 -0.01(-0.38%)
Oct 20, 2010 2.665 2.685 2.656 2.685 76,823 +0.03(+1.24%)
Oct 19, 2010 2.656 2.673 2.648 2.652 119,051 -0.02(-0.77%)
Oct 18, 2010 2.665 2.685 2.652 2.673 113,285 +0.01(+0.31%)
Oct 15, 2010 2.689 2.689 2.660 2.665 60,280 -0.01(-0.31%)
Oct 14, 2010 2.673 2.692 2.660 2.673 80,458 -0.01(-0.31%)
Oct 13, 2010 2.677 2.685 2.665 2.681 185,456 +0.02(+0.62%)
Oct 12, 2010 2.660 2.685 2.648 2.665 216,996 +0.00(+0.00%)
Oct 11, 2010 2.689 2.693 2.656 2.665 73,824 -0.01(-0.31%)
Oct 08, 2010 2.673 2.685 2.660 2.673 142,288 -0.01(-0.46%)
Oct 07, 2010 2.669 2.685 2.656 2.685 106,220 +0.02(+0.77%)
Oct 06, 2010 2.656 2.682 2.656 2.665 84,128 -0.01(-0.31%)
Oct 05, 2010 2.665 2.673 2.656 2.673 114,880 -0.01(-0.31%)
Oct 04, 2010 2.673 2.703 2.656 2.681 85,368 +0.00(+0.00%)
Oct 01, 2010 2.681 2.714 2.664 2.681 62,452 +0.00(+0.00%)
Sep 30, 2010 2.706 2.706 2.652 2.681 92,856 +0.03(+1.09%)
Sep 29, 2010 2.685 2.702 2.644 2.652 93,355 -0.01(-0.46%)
Sep 28, 2010 2.677 2.681 2.648 2.665 115,554 +0.02(+0.75%)
Sep 27, 2010 2.665 2.665 2.628 2.645 149,690 +0.00(+0.15%)
Sep 24, 2010 2.694 2.714 2.624 2.641 250,078 -0.05(-1.97%)
Sep 23, 2010 2.653 2.694 2.633 2.694 106,723 +0.04(+1.38%)
Sep 22, 2010 2.637 2.657 2.618 2.657 99,675 +0.03(+1.25%)
Sep 21, 2010 2.612 2.624 2.592 2.624 158,172 +0.03(+1.10%)
Sep 20, 2010 2.612 2.616 2.590 2.596 100,384 -0.02(-0.78%)
Sep 17, 2010 2.616 2.646 2.616 2.616 144,046 -0.02(-0.62%)
Sep 15, 2010 2.653 2.653 2.596 2.633 220,614 +0.00(+0.00%)
Sep 14, 2010 2.612 2.636 2.596 2.633 166,110 +0.03(+1.26%)
Sep 13, 2010 2.616 2.616 2.574 2.600 220,076 +0.00(+0.00%)
Sep 10, 2010 2.575 2.604 2.555 2.600 234,071 +0.03(+1.11%)
Sep 09, 2010 2.588 2.588 2.555 2.571 78,438 +0.00(+0.16%)
Sep 08, 2010 2.559 2.596 2.551 2.567 95,688 +0.02(+0.80%)
Sep 07, 2010 2.563 2.563 2.547 2.547 53,775 -0.02(-0.64%)
Sep 03, 2010 3.270 2.571 2.555 2.563 66,606 +0.00(+0.00%)
Sep 02, 2010 2.547 2.563 2.534 2.563 105,595 +0.00(+0.00%)
Sep 01, 2010 2.555 2.563 2.540 2.563 130,778 +0.02(+0.64%)
Aug 31, 2010 2.608 2.608 2.522 2.547 112,408 -0.01(-0.29%)
Aug 30, 2010 2.600 2.600 2.534 2.554 72,049 -0.02(-0.82%)
Aug 27, 2010 2.575 2.579 2.547 2.575 81,770 +0.02(+0.61%)
Aug 26, 2010 2.560 2.580 2.531 2.560 121,436 +0.00(+0.16%)
Aug 25, 2010 2.527 2.568 2.527 2.556 107,993 -0.01(-0.32%)
Aug 24, 2010 2.535 2.564 2.519 2.564 65,602 +0.02(+0.80%)
Aug 23, 2010 2.523 2.568 2.523 2.544 150,389 +0.02(+0.97%)
Aug 20, 2010 2.523 2.539 2.511 2.519 154,893 -0.02(-0.80%)
Aug 19, 2010 2.556 2.580 2.539 2.539 191,038 -0.02(-0.79%)
Aug 18, 2010 2.564 2.568 2.548 2.560 102,606 +0.01(+0.48%)
Aug 17, 2010 2.576 2.588 2.547 2.548 188,126 -0.02(-0.63%)
Aug 16, 2010 2.539 2.588 2.527 2.564 252,306 +0.01(+0.32%)
Aug 13, 2010 2.556 2.556 2.535 2.556 85,574 +0.01(+0.32%)
Aug 12, 2010 2.539 2.556 2.519 2.548 119,777 +0.02(+0.96%)
Aug 11, 2010 2.544 2.555 2.519 2.523 139,410 -0.04(-1.43%)
Aug 10, 2010 2.572 2.576 2.544 2.560 136,415 +0.00(+0.00%)
Aug 09, 2010 2.584 2.609 2.556 2.560 193,583 -0.03(-1.25%)
Aug 06, 2010 2.592 2.645 2.548 2.592 191,119 +0.04(+1.43%)
Aug 05, 2010 2.560 2.560 2.531 2.556 77,329 +0.01(+0.32%)
Aug 04, 2010 2.548 2.548 2.528 2.548 75,161 +0.01(+0.48%)
Aug 03, 2010 2.535 2.551 2.527 2.535 79,869 -0.01(-0.32%)
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.