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: 4:10 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 (%)
Mar 30, 2007 2.766 2.812 2.751 2.785 214,196 +0.01(+0.28%)
Mar 29, 2007 2.754 2.777 2.746 2.777 157,557 +0.00(+0.14%)
Mar 28, 2007 2.793 2.797 2.773 2.773 166,310 -0.02(-0.83%)
Mar 27, 2007 2.785 2.816 2.785 2.797 85,729 +0.00(+0.00%)
Mar 26, 2007 2.781 2.801 2.777 2.797 91,393 +0.00(+0.00%)
Mar 23, 2007 2.762 2.801 2.762 2.797 79,036 +0.03(+0.98%)
Mar 22, 2007 2.754 2.773 2.750 2.769 54,578 +0.02(+0.56%)
Mar 21, 2007 2.738 2.758 2.738 2.754 60,757 +0.02(+0.85%)
Mar 20, 2007 2.727 2.758 2.723 2.731 116,880 +0.00(+0.14%)
Mar 19, 2007 2.769 2.773 2.723 2.727 136,704 -0.02(-0.57%)
Mar 16, 2007 2.723 2.766 2.723 2.742 145,200 +0.02(+0.57%)
Mar 15, 2007 2.742 2.742 2.727 2.727 14,674 -0.02(-0.57%)
Mar 14, 2007 2.707 2.742 2.703 2.742 104,266 +0.03(+1.15%)
Mar 13, 2007 2.746 2.738 2.711 2.711 67,708 -0.03(-1.27%)
Mar 12, 2007 2.735 2.762 2.723 2.746 85,729 +0.03(+1.14%)
Mar 09, 2007 2.711 2.735 2.711 2.715 66,163 +0.00(+0.14%)
Mar 08, 2007 2.700 2.731 2.700 2.711 95,770 +0.02(+0.58%)
Mar 07, 2007 2.707 2.715 2.696 2.696 144,942 -0.02(-0.57%)
Mar 06, 2007 2.707 2.742 2.703 2.711 147,002 +0.02(+0.59%)
Mar 05, 2007 2.703 2.719 2.692 2.695 106,325 -0.04(-1.29%)
Mar 02, 2007 2.738 2.746 2.727 2.731 46,083 -0.01(-0.28%)
Mar 01, 2007 2.688 2.746 2.684 2.738 114,821 +0.00(+0.00%)
Feb 28, 2007 2.723 2.746 2.715 2.738 66,163 +0.01(+0.43%)
Feb 27, 2007 2.762 2.781 2.719 2.727 61,529 -0.05(-1.96%)
Feb 26, 2007 2.758 2.785 2.758 2.781 232,989 +0.01(+0.28%)
Feb 23, 2007 2.746 2.773 2.735 2.773 86,244 +0.02(+0.56%)
Feb 22, 2007 2.750 2.766 2.738 2.758 72,857 -0.00(-0.14%)
Feb 21, 2007 2.731 2.766 2.731 2.762 66,421 +0.03(+0.99%)
Feb 20, 2007 2.727 2.750 2.727 2.735 83,412 +0.01(+0.28%)
Feb 16, 2007 2.727 2.754 2.715 2.727 145,457 -0.01(-0.28%)
Feb 15, 2007 2.719 2.746 2.719 2.735 87,789 +0.02(+0.57%)
Feb 14, 2007 2.719 2.735 2.715 2.719 107,355 +0.00(+0.00%)
Feb 13, 2007 2.707 2.735 2.707 2.719 33,725 -0.01(-0.43%)
Feb 12, 2007 2.719 2.738 2.703 2.731 107,049 +0.02(+0.57%)
Feb 09, 2007 2.738 2.738 2.715 2.715 87,017 -0.01(-0.29%)
Feb 08, 2007 2.719 2.797 2.715 2.723 1,129,420 -0.01(-0.43%)
Feb 07, 2007 2.711 2.742 2.711 2.735 205,185 +0.02(+0.86%)
Feb 06, 2007 2.711 2.723 2.688 2.711 141,338 +0.00(+0.14%)
Feb 05, 2007 2.700 2.715 2.700 2.707 66,163 -0.01(-0.43%)
Feb 02, 2007 2.692 2.723 2.692 2.719 68,480 +0.01(+0.29%)
Feb 01, 2007 2.688 2.719 2.688 2.711 86,759 +0.00(+0.00%)
Jan 31, 2007 2.680 2.719 2.676 2.711 69,253 +0.03(+1.01%)
Jan 30, 2007 2.703 2.707 2.669 2.684 92,938 -0.01(-0.29%)
Jan 29, 2007 2.696 2.703 2.692 2.692 62,044 -0.02(-0.72%)
Jan 26, 2007 2.684 2.711 2.684 2.711 89,076 +0.01(+0.29%)
Jan 25, 2007 2.696 2.715 2.692 2.703 90,363 +0.00(+0.14%)
Jan 24, 2007 2.692 2.703 2.688 2.700 64,876 -0.01(-0.29%)
Jan 23, 2007 2.680 2.719 2.676 2.707 121,772 +0.03(+1.01%)
Jan 22, 2007 2.692 2.696 2.676 2.680 91,651 -0.01(-0.29%)
Jan 19, 2007 2.688 2.696 2.680 2.688 57,668 +0.00(+0.00%)
Jan 18, 2007 2.672 2.696 2.672 2.688 80,323 +0.01(+0.29%)
Jan 17, 2007 2.676 2.696 2.676 2.680 75,689 -0.01(-0.43%)
Jan 16, 2007 2.680 2.696 2.669 2.692 153,695 -0.00(-0.15%)
Jan 12, 2007 2.688 2.703 2.676 2.696 94,997 +0.02(+0.73%)
Jan 11, 2007 2.661 2.700 2.661 2.676 90,106 +0.00(+0.15%)
Jan 10, 2007 2.653 2.684 2.653 2.672 72,085 -0.01(-0.29%)
Jan 09, 2007 2.649 2.680 2.649 2.680 81,353 +0.03(+1.17%)
Jan 08, 2007 2.641 2.669 2.641 2.649 74,144 +0.00(+0.00%)
Jan 05, 2007 2.661 2.676 2.614 2.649 298,123 -0.02(-0.87%)
Jan 04, 2007 2.653 2.692 2.653 2.672 131,040 -0.00(-0.15%)
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.