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 (%)
Dec 30, 2005 2.362 2.393 2.350 2.393 41,707 +0.01(+0.49%)
Dec 29, 2005 2.354 2.389 2.342 2.381 122,548 +0.02(+0.99%)
Dec 28, 2005 2.342 2.358 2.338 2.358 45,311 +0.01(+0.50%)
Dec 27, 2005 2.369 2.373 2.346 2.346 106,843 -0.03(-1.15%)
Dec 23, 2005 2.373 2.373 2.354 2.373 77,493 -0.00(-0.16%)
Dec 22, 2005 2.365 2.377 2.350 2.377 42,737 +0.01(+0.49%)
Dec 21, 2005 2.354 2.381 2.354 2.365 30,379 +0.00(+0.00%)
Dec 20, 2005 2.346 2.377 2.346 2.365 83,415 +0.02(+0.66%)
Dec 19, 2005 2.365 2.365 2.342 2.350 76,978 -0.01(-0.49%)
Dec 16, 2005 2.346 2.408 2.346 2.362 139,540 +0.01(+0.50%)
Dec 15, 2005 2.373 2.381 2.342 2.350 91,138 -0.02(-0.82%)
Dec 14, 2005 2.350 2.377 2.346 2.369 88,564 +0.02(+0.83%)
Dec 13, 2005 2.334 2.354 2.334 2.350 64,878 +0.01(+0.50%)
Dec 12, 2005 2.354 2.354 2.334 2.338 84,702 -0.00(-0.17%)
Dec 09, 2005 2.350 2.350 2.331 2.342 74,404 +0.00(+0.00%)
Dec 08, 2005 2.315 2.346 2.315 2.342 37,330 +0.02(+1.00%)
Dec 07, 2005 2.331 2.346 2.311 2.319 74,404 -0.01(-0.50%)
Dec 06, 2005 2.334 2.346 2.327 2.331 81,613 -0.02(-0.83%)
Dec 05, 2005 2.334 2.365 2.327 2.350 109,932 +0.02(+1.00%)
Dec 02, 2005 2.334 2.338 2.323 2.327 111,220 -0.01(-0.33%)
Dec 01, 2005 2.319 2.334 2.319 2.334 190,258 +0.02(+0.67%)
Nov 30, 2005 2.323 2.327 2.315 2.319 92,168 +0.00(+0.17%)
Nov 29, 2005 2.319 2.327 2.311 2.315 73,889 -0.01(-0.50%)
Nov 28, 2005 2.299 2.331 2.299 2.327 197,467 +0.00(+0.00%)
Nov 25, 2005 2.307 2.327 2.307 2.327 30,379 +0.01(+0.34%)
Nov 23, 2005 2.327 2.327 2.311 2.319 65,908 +0.00(+0.00%)
Nov 22, 2005 2.311 2.319 2.307 2.319 62,046 +0.00(+0.00%)
Nov 21, 2005 2.307 2.323 2.307 2.319 53,293 +0.01(+0.34%)
Nov 18, 2005 2.311 2.323 2.299 2.311 115,339 -0.00(-0.17%)
Nov 17, 2005 2.319 2.323 2.307 2.315 99,892 -0.00(-0.17%)
Nov 16, 2005 2.284 2.331 2.284 2.319 176,356 +0.03(+1.19%)
Nov 15, 2005 2.284 2.299 2.284 2.292 112,250 +0.00(+0.00%)
Nov 14, 2005 2.288 2.296 2.288 2.292 63,591 -0.01(-0.34%)
Nov 11, 2005 2.280 2.303 2.280 2.299 50,203 +0.00(+0.00%)
Nov 10, 2005 2.292 2.303 2.280 2.299 80,325 -0.00(-0.17%)
Nov 09, 2005 2.311 2.315 2.292 2.303 62,303 -0.00(-0.17%)
Nov 08, 2005 2.299 2.307 2.292 2.307 86,247 +0.00(+0.00%)
Nov 07, 2005 2.319 2.319 2.299 2.307 99,892 -0.01(-0.50%)
Nov 04, 2005 2.307 2.319 2.303 2.319 108,903 -0.00(-0.17%)
Nov 03, 2005 2.303 2.323 2.303 2.323 72,602 +0.00(+0.00%)
Nov 02, 2005 2.319 2.323 2.299 2.323 95,515 +0.00(+0.00%)
Nov 01, 2005 2.315 2.327 2.299 2.323 70,027 +0.00(+0.17%)
Oct 31, 2005 2.319 2.327 2.261 2.319 121,003 +0.00(+0.00%)
Oct 28, 2005 2.311 2.331 2.303 2.319 38,360 +0.00(+0.17%)
Oct 27, 2005 2.315 2.323 2.307 2.315 117,914 -0.02(-0.67%)
Oct 26, 2005 2.331 2.338 2.323 2.331 92,426 -0.01(-0.33%)
Oct 25, 2005 2.327 2.342 2.315 2.338 104,783 +0.01(+0.50%)
Oct 24, 2005 2.292 2.331 2.292 2.327 106,586 +0.02(+0.84%)
Oct 21, 2005 2.296 2.311 2.296 2.307 82,385 +0.02(+0.68%)
Oct 20, 2005 2.296 2.323 2.272 2.292 111,220 -0.02(-0.67%)
Oct 19, 2005 2.299 2.319 2.292 2.307 66,165 -0.01(-0.34%)
Oct 18, 2005 2.323 2.331 2.299 2.315 114,824 +0.00(+0.17%)
Oct 17, 2005 2.307 2.331 2.296 2.311 186,654 +0.01(+0.51%)
Oct 14, 2005 2.307 2.331 2.292 2.299 89,079 +0.02(+0.85%)
Oct 13, 2005 2.342 2.342 2.253 2.280 225,787 -0.05(-2.17%)
Oct 12, 2005 2.365 2.365 2.307 2.331 144,174 -0.03(-1.48%)
Oct 11, 2005 2.358 2.377 2.350 2.365 107,873 +0.01(+0.33%)
Oct 10, 2005 2.373 2.389 2.354 2.358 40,677 -0.02(-0.65%)
Oct 07, 2005 2.389 2.393 2.369 2.373 54,322 -0.03(-1.13%)
Oct 06, 2005 2.412 2.416 2.389 2.400 154,987 -0.01(-0.48%)
Oct 05, 2005 2.424 2.424 2.408 2.412 44,282 -0.01(-0.32%)
Oct 04, 2005 2.412 2.432 2.412 2.420 57,412 +0.00(+0.16%)
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.