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 -0.070 (-1.01%)
Streaming Delayed Price Updated: 2:13 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 (%)
Dec 31, 2010 2.675 2.675 2.649 2.650 107,375 +0.01(+0.48%)
Dec 30, 2010 2.658 2.658 2.637 2.637 81,771 -0.01(-0.47%)
Dec 29, 2010 2.666 2.666 2.633 2.650 73,600 +0.02(+0.76%)
Dec 28, 2010 2.646 2.654 2.624 2.629 100,660 +0.00(+0.00%)
Dec 27, 2010 2.609 2.642 2.604 2.629 159,665 +0.03(+1.28%)
Dec 23, 2010 2.663 2.663 2.592 2.596 245,974 -0.03(-1.11%)
Dec 22, 2010 2.592 2.658 2.592 2.625 56,692 +0.02(+0.96%)
Dec 21, 2010 2.638 2.638 2.596 2.600 111,990 -0.01(-0.48%)
Dec 20, 2010 2.592 2.642 2.592 2.613 90,726 +0.00(+0.00%)
Dec 17, 2010 2.638 2.650 2.600 2.613 76,473 -0.01(-0.32%)
Dec 16, 2010 2.580 2.625 2.580 2.621 172,411 +0.04(+1.61%)
Dec 15, 2010 2.546 2.588 2.505 2.580 228,149 +0.00(+0.16%)
Dec 14, 2010 2.600 2.600 2.559 2.575 119,629 -0.01(-0.32%)
Dec 13, 2010 2.600 2.605 2.563 2.584 111,692 -0.02(-0.64%)
Dec 10, 2010 2.604 2.625 2.567 2.600 103,989 -0.01(-0.48%)
Dec 09, 2010 2.663 2.663 2.596 2.613 95,644 -0.02(-0.79%)
Dec 08, 2010 2.654 2.659 2.613 2.634 113,545 -0.01(-0.39%)
Dec 07, 2010 2.654 2.654 2.621 2.644 38,408 -0.01(-0.24%)
Dec 06, 2010 2.629 2.713 2.629 2.650 110,889 +0.02(+0.79%)
Dec 03, 2010 2.634 2.663 2.629 2.629 79,677 -0.01(-0.57%)
Dec 02, 2010 2.638 2.650 2.625 2.644 38,187 +0.02(+0.73%)
Dec 01, 2010 2.634 2.639 2.621 2.625 81,523 -0.01(-0.31%)
Nov 30, 2010 2.629 2.642 2.621 2.633 88,306 -0.00(-0.01%)
Nov 29, 2010 2.654 2.654 2.629 2.634 159,708 -0.02(-0.78%)
Nov 26, 2010 2.642 2.659 2.642 2.654 16,644 +0.00(+0.08%)
Nov 24, 2010 2.655 2.652 2.652 2.652 64,479 +0.02(+0.67%)
Nov 23, 2010 2.650 2.659 2.618 2.635 86,228 -0.02(-0.61%)
Nov 22, 2010 2.647 2.672 2.626 2.651 223,532 -0.03(-1.10%)
Nov 19, 2010 2.639 2.688 2.635 2.680 90,950 +0.02(+0.68%)
Nov 18, 2010 2.635 2.675 2.635 2.662 114,036 +0.05(+1.92%)
Nov 17, 2010 2.577 2.630 2.577 2.612 64,709 +0.02(+0.80%)
Nov 16, 2010 2.651 2.651 2.548 2.591 226,431 -0.08(-2.88%)
Nov 15, 2010 2.717 2.717 2.568 2.668 310,948 -0.02(-0.92%)
Nov 12, 2010 2.713 2.721 2.659 2.692 160,508 -0.02(-0.76%)
Nov 11, 2010 2.721 2.726 2.688 2.713 74,596 -0.02(-0.91%)
Nov 10, 2010 2.730 2.742 2.697 2.738 41,149 -0.00(-0.15%)
Nov 09, 2010 2.738 2.759 2.721 2.742 89,033 +0.01(+0.30%)
Nov 08, 2010 2.734 2.746 2.721 2.734 73,179 +0.01(+0.46%)
Nov 05, 2010 2.721 2.734 2.697 2.721 89,214 -0.01(-0.45%)
Nov 04, 2010 2.709 2.750 2.705 2.734 136,878 +0.01(+0.46%)
Nov 03, 2010 2.717 2.737 2.697 2.721 53,343 +0.02(+0.77%)
Nov 02, 2010 2.713 2.713 2.701 2.701 84,497 -0.02(-0.61%)
Nov 01, 2010 2.713 2.721 2.692 2.717 91,608 -0.00(-0.00%)
Oct 29, 2010 2.726 2.726 2.705 2.717 96,603 +0.01(+0.31%)
Oct 28, 2010 2.709 2.721 2.692 2.709 73,128 +0.01(+0.46%)
Oct 27, 2010 2.709 2.726 2.692 2.697 116,432 +0.01(+0.43%)
Oct 25, 2010 2.693 2.697 2.673 2.685 70,594 +0.01(+0.43%)
Oct 22, 2010 2.693 2.693 2.648 2.673 96,568 -0.00(-0.05%)
Oct 21, 2010 2.697 2.697 2.669 2.675 162,731 -0.01(-0.38%)
Oct 20, 2010 2.664 2.685 2.656 2.685 76,825 +0.03(+1.24%)
Oct 19, 2010 2.656 2.673 2.648 2.652 119,054 -0.02(-0.77%)
Oct 18, 2010 2.664 2.685 2.652 2.673 113,288 +0.01(+0.31%)
Oct 15, 2010 2.689 2.689 2.660 2.664 60,282 -0.01(-0.31%)
Oct 14, 2010 2.673 2.692 2.660 2.673 80,461 -0.01(-0.31%)
Oct 13, 2010 2.677 2.685 2.664 2.681 185,461 +0.02(+0.62%)
Oct 12, 2010 2.660 2.685 2.648 2.664 217,002 +0.00(+0.00%)
Oct 11, 2010 2.689 2.693 2.656 2.664 73,826 -0.01(-0.31%)
Oct 08, 2010 2.673 2.685 2.660 2.673 142,292 -0.01(-0.46%)
Oct 07, 2010 2.669 2.685 2.656 2.685 106,223 +0.02(+0.77%)
Oct 06, 2010 2.656 2.682 2.656 2.664 84,130 -0.01(-0.31%)
Oct 05, 2010 2.664 2.673 2.656 2.673 114,883 -0.01(-0.31%)
Oct 04, 2010 2.673 2.703 2.656 2.681 85,371 +0.00(+0.00%)
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.