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

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 1.610 1.626 1.595 1.599 252,997 +0.01(+0.74%)
Apr 29, 2009 1.595 1.610 1.575 1.587 147,241 +0.01(+0.74%)
Apr 28, 2009 1.567 1.622 1.567 1.575 256,164 -0.01(-0.49%)
Apr 27, 2009 1.567 1.606 1.567 1.583 198,054 +0.02(+1.00%)
Apr 24, 2009 1.583 1.630 1.567 1.567 245,319 +0.00(+0.00%)
Apr 23, 2009 1.599 1.602 1.563 1.567 149,720 -0.01(-0.74%)
Apr 22, 2009 1.575 1.661 1.552 1.579 185,862 -0.00(-0.25%)
Apr 21, 2009 1.559 1.602 1.559 1.583 165,179 +0.04(+2.27%)
Apr 20, 2009 1.570 1.573 1.548 1.548 85,379 -0.04(-2.22%)
Apr 17, 2009 1.579 1.587 1.563 1.583 350,860 +0.03(+1.76%)
Apr 16, 2009 1.548 1.583 1.540 1.556 275,039 +0.01(+0.76%)
Apr 15, 2009 1.548 1.559 1.524 1.544 125,626 +0.02(+1.28%)
Apr 14, 2009 1.520 1.549 1.520 1.524 91,141 -0.01(-0.76%)
Apr 13, 2009 1.540 1.552 1.509 1.536 93,531 -0.00(-0.25%)
Apr 09, 2009 1.544 1.544 1.497 1.540 126,086 +0.03(+2.07%)
Apr 08, 2009 1.516 1.516 1.505 1.509 109,630 +0.01(+0.78%)
Apr 07, 2009 1.485 1.505 1.477 1.497 26,023 -0.00(-0.26%)
Apr 06, 2009 1.516 1.552 1.473 1.501 134,942 -0.02(-1.54%)
Apr 03, 2009 1.493 1.524 1.493 1.524 195,810 +0.02(+1.30%)
Apr 02, 2009 1.497 1.520 1.497 1.505 220,582 +0.02(+1.32%)
Apr 01, 2009 1.454 1.489 1.450 1.485 174,694 -0.01(-0.35%)
Mar 31, 2009 1.497 1.505 1.470 1.490 79,024 +0.03(+1.96%)
Mar 30, 2009 1.509 1.509 1.458 1.462 59,612 -0.05(-3.61%)
Mar 26, 2009 1.524 1.528 1.501 1.516 151,836 +0.02(+1.04%)
Mar 25, 2009 1.501 1.524 1.493 1.501 147,614 +0.01(+0.52%)
Mar 24, 2009 1.493 1.536 1.462 1.493 314,229 -0.01(-0.52%)
Mar 23, 2009 1.485 1.509 1.485 1.501 299,561 +0.05(+3.78%)
Mar 20, 2009 1.442 1.458 1.423 1.446 110,957 -0.01(-0.54%)
Mar 19, 2009 1.466 1.466 1.423 1.454 95,115 +0.02(+1.32%)
Mar 18, 2009 1.430 1.466 1.407 1.435 168,336 +0.02(+1.42%)
Mar 17, 2009 1.415 1.442 1.372 1.415 95,112 -0.02(-1.09%)
Mar 16, 2009 1.391 1.450 1.391 1.430 192,098 +0.05(+3.39%)
Mar 13, 2009 1.427 1.437 1.380 1.384 0 -0.02(-1.12%)
Mar 12, 2009 1.419 1.423 1.368 1.399 131,283 +0.01(+0.84%)
Mar 11, 2009 1.399 1.422 1.345 1.387 102,565 +0.02(+1.72%)
Mar 10, 2009 1.372 1.399 1.317 1.364 151,368 +0.05(+4.18%)
Mar 09, 2009 1.270 1.360 1.255 1.309 189,808 +0.00(+0.15%)
Mar 06, 2009 1.321 1.348 1.219 1.307 0 -0.03(-2.48%)
Mar 05, 2009 1.399 1.399 1.302 1.341 131,943 -0.09(-6.45%)
Mar 04, 2009 1.438 1.438 1.395 1.433 58,501 -0.07(-4.77%)
Mar 02, 2009 1.520 1.521 1.446 1.505 202,404 -0.01(-0.98%)
Feb 27, 2009 1.528 1.544 1.478 1.520 0 -0.01(-0.56%)
Feb 26, 2009 1.544 1.559 1.466 1.528 145,475 +0.00(+0.26%)
Feb 25, 2009 1.524 1.583 1.487 1.524 138,234 -0.03(-1.76%)
Feb 24, 2009 1.540 1.552 1.454 1.552 172,553 +0.04(+2.58%)
Feb 23, 2009 1.571 1.571 1.477 1.513 223,438 -0.06(-3.73%)
Feb 20, 2009 1.540 1.599 1.466 1.571 0 -0.03(-1.71%)
Feb 19, 2009 1.602 1.610 1.505 1.599 98,218 +0.00(+0.00%)
Feb 18, 2009 1.638 1.720 1.544 1.599 173,655 -0.05(-2.75%)
Feb 17, 2009 1.645 1.685 1.583 1.644 263,101 -0.03(-1.97%)
Feb 13, 2009 1.708 1.708 1.657 1.677 0 -0.00(-0.23%)
Feb 12, 2009 1.677 1.685 1.645 1.681 137,160 +0.00(+0.00%)
Feb 11, 2009 1.661 1.696 1.661 1.681 91,796 +0.02(+1.18%)
Feb 10, 2009 1.669 1.700 1.626 1.661 205,786 +0.00(+0.24%)
Feb 09, 2009 1.708 1.731 1.634 1.657 249,236 -0.07(-3.85%)
Feb 06, 2009 1.657 1.724 1.630 1.724 0 +0.05(+3.04%)
Feb 05, 2009 1.630 1.696 1.622 1.673 301,523 -0.01(-0.70%)
Feb 04, 2009 1.661 1.716 1.649 1.685 261,681 +0.01(+0.47%)
Feb 03, 2009 1.759 1.759 1.645 1.677 261,514 +0.02(+0.94%)
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.