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 (%)
Jul 31, 2009 1.942 1.958 1.942 1.942 446,317 +0.00(+0.00%)
Jul 30, 2009 1.942 1.958 1.934 1.942 497,105 +0.00(+0.00%)
Jul 29, 2009 1.946 1.946 1.930 1.942 91,682 +0.01(+0.60%)
Jul 28, 2009 1.962 1.981 1.930 1.930 228,400 -0.03(-1.39%)
Jul 27, 2009 1.982 1.989 1.938 1.958 188,832 +0.02(+0.80%)
Jul 24, 2009 1.942 1.969 1.934 1.942 2,690 +0.00(+0.20%)
Jul 23, 2009 1.915 1.981 1.884 1.938 330,537 +0.05(+2.46%)
Jul 22, 2009 1.895 1.911 1.884 1.892 23,850 -0.01(-0.61%)
Jul 21, 2009 1.892 1.923 1.892 1.903 91,131 +0.01(+0.41%)
Jul 20, 2009 1.899 1.915 1.876 1.895 111,766 +0.02(+1.24%)
Jul 17, 2009 1.888 1.904 1.864 1.872 134,241 -0.00(-0.21%)
Jul 16, 2009 1.841 1.884 1.841 1.876 84,442 +0.02(+0.84%)
Jul 15, 2009 1.864 1.880 1.843 1.861 91,519 +0.02(+0.84%)
Jul 14, 2009 1.853 1.853 1.818 1.845 106,485 +0.00(+0.21%)
Jul 13, 2009 1.833 1.853 1.818 1.841 93,679 -0.00(-0.21%)
Jul 10, 2009 1.818 1.845 1.806 1.845 108,231 +0.04(+2.15%)
Jul 09, 2009 1.810 1.837 1.788 1.806 107,615 +0.01(+0.65%)
Jul 08, 2009 1.818 1.833 1.787 1.794 55,048 -0.03(-1.70%)
Jul 07, 2009 1.806 1.826 1.802 1.826 98,792 +0.02(+1.08%)
Jul 06, 2009 1.829 1.829 1.798 1.806 88,953 -0.02(-1.27%)
Jul 02, 2009 1.818 1.841 1.812 1.829 101,483 -0.01(-0.63%)
Jul 01, 2009 1.826 1.841 1.794 1.841 88,435 +0.02(+1.28%)
Jun 30, 2009 1.837 1.837 1.798 1.818 91,429 -0.01(-0.43%)
Jun 29, 2009 1.826 1.829 1.801 1.826 80,289 -0.00(-0.21%)
Jun 26, 2009 1.810 1.829 1.794 1.829 180,127 +0.01(+0.64%)
Jun 25, 2009 1.814 1.818 1.810 1.818 155,126 +0.02(+0.86%)
Jun 24, 2009 1.779 1.802 1.763 1.802 293,402 +0.03(+1.98%)
Jun 23, 2009 1.791 1.798 1.760 1.767 213,849 -0.02(-0.87%)
Jun 22, 2009 1.802 1.818 1.779 1.783 306,846 -0.04(-2.13%)
Jun 19, 2009 1.818 1.833 1.802 1.822 49,644 +0.02(+0.86%)
Jun 18, 2009 1.802 1.841 1.797 1.806 249,568 +0.01(+0.65%)
Jun 17, 2009 1.818 1.818 1.787 1.794 196,661 -0.02(-0.86%)
Jun 16, 2009 1.798 1.833 1.798 1.810 176,482 +0.00(+0.21%)
Jun 15, 2009 1.826 1.826 1.748 1.806 292,388 -0.00(-0.21%)
Jun 12, 2009 1.798 1.853 1.789 1.810 126,860 +0.02(+1.30%)
Jun 11, 2009 1.775 1.806 1.775 1.787 91,836 +0.01(+0.44%)
Jun 10, 2009 1.787 1.806 1.767 1.779 221,433 +0.02(+0.88%)
Jun 09, 2009 1.752 1.775 1.752 1.763 255,559 +0.00(+0.22%)
Jun 08, 2009 1.760 1.760 1.744 1.760 89,895 +0.01(+0.67%)
Jun 05, 2009 1.760 1.767 1.748 1.748 108,045 +0.01(+0.45%)
Jun 04, 2009 1.721 1.760 1.721 1.740 159,837 +0.02(+1.36%)
Jun 03, 2009 1.725 1.775 1.705 1.717 459,985 -0.03(-1.78%)
Jun 02, 2009 1.740 1.763 1.725 1.748 206,915 +0.00(+0.00%)
Jun 01, 2009 1.740 1.763 1.725 1.748 631,161 +0.01(+0.67%)
May 29, 2009 1.701 1.736 1.697 1.736 360,152 +0.04(+2.29%)
May 28, 2009 1.678 1.721 1.678 1.697 326,022 +0.02(+1.15%)
May 27, 2009 1.713 1.713 1.674 1.678 166,225 -0.03(-1.82%)
May 26, 2009 1.690 1.732 1.670 1.709 247,475 +0.02(+1.15%)
May 22, 2009 1.701 1.725 1.681 1.690 204,238 +0.00(+0.23%)
May 21, 2009 1.694 1.744 1.651 1.686 163,952 -0.02(-0.91%)
May 20, 2009 1.694 1.732 1.690 1.701 415,052 +0.02(+0.92%)
May 19, 2009 1.713 1.725 1.686 1.686 281,150 -0.03(-1.59%)
May 18, 2009 1.690 1.717 1.670 1.713 236,082 +0.02(+1.38%)
May 15, 2009 1.717 1.717 1.678 1.690 168,606 -0.00(-0.23%)
May 14, 2009 1.697 1.697 1.662 1.694 95,479 +0.00(+0.23%)
May 13, 2009 1.694 1.740 1.666 1.690 143,033 -0.05(-3.12%)
May 12, 2009 1.748 1.763 1.682 1.744 144,210 -0.00(-0.22%)
May 11, 2009 1.783 1.783 1.728 1.748 228,153 -0.04(-2.18%)
May 08, 2009 1.748 1.798 1.740 1.787 394,893 +0.06(+3.61%)
May 07, 2009 1.728 1.767 1.709 1.725 375,566 +0.00(+0.22%)
May 06, 2009 1.709 1.740 1.688 1.721 372,721 +0.03(+1.84%)
May 05, 2009 1.662 1.721 1.651 1.690 444,801 +0.03(+2.11%)
May 04, 2009 1.627 1.662 1.627 1.655 343,853 +0.04(+2.65%)
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.