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 (%)
May 31, 2007 2.847 2.878 2.847 2.847 157,819 -0.01(-0.27%)
May 30, 2007 2.851 2.867 2.847 2.855 158,334 -0.02(-0.54%)
May 29, 2007 2.874 2.874 2.859 2.870 127,439 +0.00(+0.14%)
May 25, 2007 2.855 2.867 2.855 2.867 125,380 +0.00(+0.00%)
May 24, 2007 2.921 2.921 2.855 2.867 195,922 -0.04(-1.47%)
May 23, 2007 2.901 2.933 2.901 2.909 184,852 +0.00(+0.13%)
May 22, 2007 2.894 2.917 2.894 2.905 133,361 +0.01(+0.27%)
May 21, 2007 2.886 2.913 2.886 2.898 108,645 -0.00(-0.13%)
May 18, 2007 2.901 2.921 2.898 2.901 74,404 +0.00(+0.00%)
May 17, 2007 2.917 2.925 2.886 2.901 196,437 -0.01(-0.27%)
May 16, 2007 2.894 2.925 2.894 2.909 156,017 +0.02(+0.54%)
May 15, 2007 2.940 2.940 2.894 2.894 157,562 -0.01(-0.40%)
May 14, 2007 2.886 2.921 2.886 2.905 126,667 +0.02(+0.67%)
May 11, 2007 2.870 2.898 2.870 2.886 90,108 +0.00(+0.13%)
May 10, 2007 2.894 2.909 2.878 2.882 130,014 -0.01(-0.40%)
May 09, 2007 2.874 2.894 2.874 2.894 70,799 +0.01(+0.27%)
May 08, 2007 2.867 2.890 2.867 2.886 154,215 +0.01(+0.41%)
May 07, 2007 2.898 2.898 2.874 2.874 169,147 -0.00(-0.13%)
May 04, 2007 2.894 2.898 2.874 2.878 93,455 -0.01(-0.27%)
May 03, 2007 2.874 2.886 2.870 2.886 76,206 +0.02(+0.81%)
May 02, 2007 2.843 2.886 2.843 2.863 56,639 +0.01(+0.27%)
May 01, 2007 2.855 2.874 2.855 2.855 37,073 -0.00(-0.03%)
Apr 30, 2007 2.878 2.886 2.835 2.856 229,906 -0.05(-1.57%)
Apr 27, 2007 2.894 2.909 2.890 2.901 150,353 +0.01(+0.40%)
Apr 26, 2007 2.867 2.897 2.855 2.890 65,650 -0.02(-0.53%)
Apr 25, 2007 2.870 2.905 2.870 2.905 131,301 +0.02(+0.81%)
Apr 24, 2007 2.890 2.905 2.863 2.882 102,209 +0.01(+0.27%)
Apr 23, 2007 2.839 2.874 2.839 2.874 53,293 +0.04(+1.37%)
Apr 20, 2007 2.835 2.863 2.832 2.835 93,455 -0.01(-0.27%)
Apr 19, 2007 2.851 2.851 2.843 2.843 33,983 -0.00(-0.14%)
Apr 18, 2007 2.828 2.855 2.828 2.847 77,751 +0.01(+0.27%)
Apr 17, 2007 2.824 2.859 2.824 2.839 143,916 +0.02(+0.55%)
Apr 16, 2007 2.824 2.855 2.820 2.824 157,304 -0.02(-0.55%)
Apr 13, 2007 2.832 2.839 2.812 2.839 70,542 +0.02(+0.83%)
Apr 12, 2007 2.824 2.824 2.808 2.816 62,561 -0.00(-0.14%)
Apr 11, 2007 2.808 2.824 2.808 2.820 53,293 +0.00(+0.14%)
Apr 10, 2007 2.839 2.843 2.812 2.816 88,049 -0.00(-0.14%)
Apr 09, 2007 2.816 2.828 2.814 2.820 117,656 +0.00(+0.14%)
Apr 05, 2007 2.785 2.816 2.785 2.816 75,176 +0.03(+1.12%)
Apr 04, 2007 2.781 2.804 2.780 2.785 92,940 -0.01(-0.42%)
Apr 03, 2007 2.785 2.800 2.777 2.797 105,813 +0.02(+0.70%)
Apr 02, 2007 2.762 2.804 2.758 2.777 117,141 -0.01(-0.28%)
Mar 30, 2007 2.766 2.812 2.751 2.785 214,201 +0.01(+0.28%)
Mar 29, 2007 2.754 2.777 2.746 2.777 157,562 +0.00(+0.14%)
Mar 28, 2007 2.793 2.797 2.773 2.773 166,315 -0.02(-0.83%)
Mar 27, 2007 2.785 2.816 2.785 2.797 85,732 +0.00(+0.00%)
Mar 26, 2007 2.781 2.800 2.777 2.797 91,396 +0.00(+0.00%)
Mar 23, 2007 2.762 2.800 2.762 2.797 79,038 +0.03(+0.98%)
Mar 22, 2007 2.754 2.773 2.750 2.769 54,580 +0.02(+0.56%)
Mar 21, 2007 2.738 2.758 2.738 2.754 60,759 +0.02(+0.85%)
Mar 20, 2007 2.727 2.758 2.723 2.731 116,884 +0.00(+0.14%)
Mar 19, 2007 2.769 2.773 2.723 2.727 136,708 -0.02(-0.57%)
Mar 16, 2007 2.723 2.766 2.723 2.742 145,204 +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 2.742 104,268 +0.03(+1.15%)
Mar 13, 2007 2.746 2.738 2.711 2.711 67,710 -0.03(-1.27%)
Mar 12, 2007 2.734 2.762 2.723 2.746 85,732 +0.03(+1.14%)
Mar 09, 2007 2.711 2.734 2.711 2.715 66,165 +0.00(+0.14%)
Mar 08, 2007 2.700 2.731 2.700 2.711 95,772 +0.02(+0.58%)
Mar 07, 2007 2.707 2.715 2.696 2.696 144,946 -0.02(-0.57%)
Mar 06, 2007 2.707 2.742 2.703 2.711 147,006 +0.02(+0.59%)
Mar 05, 2007 2.703 2.719 2.692 2.695 106,328 -0.04(-1.29%)
Mar 02, 2007 2.738 2.746 2.727 2.731 46,084 -0.01(-0.28%)
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.