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 31, 2010 2.345 2.388 2.329 2.349 126,585 -0.01(-0.34%)
Mar 30, 2010 2.353 2.376 2.345 2.357 77,875 +0.00(+0.18%)
Mar 29, 2010 2.368 2.368 2.345 2.353 122,255 -0.00(-0.03%)
Mar 26, 2010 2.361 2.381 2.345 2.353 181,636 +0.01(+0.50%)
Mar 25, 2010 2.361 2.377 2.342 2.342 124,666 +0.00(+0.00%)
Mar 24, 2010 2.338 2.345 2.330 2.342 174,490 +0.01(+0.34%)
Mar 23, 2010 2.338 2.338 2.318 2.334 134,197 +0.01(+0.59%)
Mar 22, 2010 2.271 2.338 2.271 2.320 267,665 -0.00(-0.08%)
Mar 19, 2010 2.361 2.361 2.318 2.322 197,545 +0.00(+0.17%)
Mar 18, 2010 2.330 2.357 2.318 2.318 332,487 -0.02(-0.81%)
Mar 17, 2010 2.361 2.373 2.330 2.337 189,493 -0.02(-1.03%)
Mar 16, 2010 2.334 2.365 2.328 2.361 168,984 +0.04(+1.66%)
Mar 15, 2010 2.336 2.336 2.323 2.323 98,358 -0.00(-0.14%)
Mar 12, 2010 2.314 2.357 2.314 2.326 183,049 +0.01(+0.51%)
Mar 11, 2010 2.322 2.338 2.283 2.314 123,682 -0.01(-0.38%)
Mar 10, 2010 2.349 2.357 2.318 2.323 291,907 -0.01(-0.29%)
Mar 09, 2010 2.318 2.338 2.310 2.330 97,154 +0.01(+0.51%)
Mar 08, 2010 2.326 2.326 2.311 2.318 124,185 +0.02(+0.68%)
Mar 05, 2010 2.275 2.314 2.275 2.302 115,652 +0.01(+0.52%)
Mar 04, 2010 2.283 2.290 2.283 2.290 81,343 -0.01(-0.34%)
Mar 03, 2010 2.330 2.330 2.283 2.298 130,284 -0.01(-0.51%)
Mar 02, 2010 2.361 2.361 2.298 2.310 154,769 +0.01(+0.34%)
Mar 01, 2010 2.298 2.345 2.294 2.302 100,150 +0.01(+0.34%)
Feb 26, 2010 2.294 2.302 2.282 2.294 131,974 +0.02(+0.69%)
Feb 25, 2010 2.314 2.314 2.271 2.279 175,423 -0.00(-0.17%)
Feb 24, 2010 2.290 2.290 2.263 2.283 176,203 +0.01(+0.26%)
Feb 23, 2010 2.260 2.283 2.256 2.277 224,689 +0.01(+0.24%)
Feb 22, 2010 2.299 2.299 2.252 2.271 112,361 +0.02(+0.85%)
Feb 19, 2010 2.240 2.260 2.229 2.252 148,361 +0.01(+0.52%)
Feb 18, 2010 2.205 2.287 2.205 2.240 266,178 +0.03(+1.16%)
Feb 17, 2010 2.252 2.252 2.209 2.215 166,326 -0.01(-0.45%)
Feb 16, 2010 2.221 2.225 2.182 2.225 245,685 +0.04(+1.86%)
Feb 12, 2010 2.174 2.184 2.184 2.184 136,838 +0.01(+0.61%)
Feb 11, 2010 2.197 2.197 2.158 2.171 233,526 -0.02(-0.69%)
Feb 10, 2010 2.197 2.209 2.178 2.186 143,739 +0.02(+0.73%)
Feb 09, 2010 2.178 2.221 2.169 2.170 276,605 -0.01(-0.54%)
Feb 08, 2010 2.146 2.193 2.139 2.182 193,344 +0.05(+2.20%)
Feb 05, 2010 2.260 2.260 2.080 2.135 390,527 -0.11(-4.71%)
Feb 04, 2010 2.248 2.260 2.221 2.240 202,334 +0.00(+0.17%)
Feb 03, 2010 2.287 2.287 2.236 2.236 171,994 -0.03(-1.38%)
Feb 02, 2010 2.287 2.291 2.260 2.268 188,021 +0.02(+0.87%)
Feb 01, 2010 2.236 2.264 2.232 2.248 87,372 +0.00(+0.22%)
Jan 29, 2010 2.272 2.272 2.240 2.243 91,858 -0.00(-0.22%)
Jan 28, 2010 2.268 2.268 2.244 2.248 110,235 -0.00(-0.17%)
Jan 27, 2010 2.256 2.268 2.248 2.252 173,145 -0.01(-0.38%)
Jan 26, 2010 2.257 2.261 2.249 2.261 227,834 +0.01(+0.34%)
Jan 25, 2010 2.261 2.261 2.245 2.253 259,544 -0.00(-0.17%)
Jan 22, 2010 2.268 2.268 2.245 2.257 302,578 -0.02(-0.68%)
Jan 21, 2010 2.253 2.272 2.253 2.272 229,134 +0.02(+1.04%)
Jan 20, 2010 2.268 2.268 2.249 2.249 115,849 -0.01(-0.52%)
Jan 19, 2010 2.272 2.288 2.261 2.261 319,137 -0.01(-0.34%)
Jan 15, 2010 2.272 2.268 2.268 2.268 88,564 -0.00(-0.17%)
Jan 14, 2010 2.272 2.288 2.249 2.272 220,929 +0.01(+0.51%)
Jan 13, 2010 2.268 2.272 2.241 2.261 160,476 +0.00(+0.17%)
Jan 12, 2010 2.268 2.272 2.241 2.257 229,407 +0.00(+0.17%)
Jan 11, 2010 2.272 2.272 2.253 2.253 194,411 -0.02(-0.85%)
Jan 08, 2010 2.272 2.272 2.268 2.272 80,544 +0.01(+0.34%)
Jan 07, 2010 2.237 2.272 2.237 2.264 171,513 +0.01(+0.52%)
Jan 06, 2010 2.253 2.272 2.233 2.253 225,679 +0.00(+0.00%)
Jan 05, 2010 2.253 2.253 2.241 2.253 84,537 +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.