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 (%)
Jul 30, 2010 2.560 2.560 2.511 2.560 95,264 +0.03(+1.29%)
Jul 29, 2010 2.519 2.535 2.503 2.527 133,373 +0.01(+0.32%)
Jul 28, 2010 2.519 2.531 2.511 2.519 66,508 +0.02(+0.62%)
Jul 27, 2010 2.524 2.524 2.496 2.504 122,742 -0.01(-0.32%)
Jul 26, 2010 2.483 2.516 2.483 2.512 63,939 +0.02(+0.65%)
Jul 23, 2010 2.471 2.496 2.471 2.496 60,962 +0.01(+0.32%)
Jul 22, 2010 2.516 2.516 2.479 2.488 184,393 +0.02(+0.65%)
Jul 21, 2010 2.447 2.471 2.443 2.471 124,515 +0.01(+0.49%)
Jul 20, 2010 2.427 2.471 2.423 2.459 196,002 +0.05(+2.01%)
Jul 19, 2010 2.443 2.451 2.407 2.411 109,917 -0.03(-1.32%)
Jul 16, 2010 2.443 2.463 2.419 2.443 145,713 +0.03(+1.17%)
Jul 15, 2010 2.463 2.471 2.408 2.415 116,190 -0.02(-0.66%)
Jul 14, 2010 2.435 2.439 2.399 2.431 127,747 -0.00(-0.17%)
Jul 13, 2010 2.395 2.443 2.395 2.435 153,263 +0.04(+1.69%)
Jul 12, 2010 2.399 2.403 2.374 2.395 66,373 +0.01(+0.51%)
Jul 09, 2010 2.383 2.410 2.366 2.383 86,372 +0.01(+0.51%)
Jul 08, 2010 2.342 2.370 2.342 2.370 61,527 +0.03(+1.21%)
Jul 07, 2010 2.306 2.387 2.306 2.342 122,442 +0.02(+1.02%)
Jul 06, 2010 2.342 2.350 2.306 2.318 60,742 -0.00(-0.15%)
Jul 02, 2010 2.322 2.350 2.322 2.322 69,347 -0.04(-1.54%)
Jul 01, 2010 2.334 2.378 2.334 2.358 55,435 +0.02(+0.69%)
Jun 30, 2010 2.378 2.379 2.330 2.342 107,812 -0.04(-1.53%)
Jun 29, 2010 2.391 2.411 2.350 2.378 66,687 -0.04(-1.54%)
Jun 25, 2010 2.416 2.420 2.372 2.416 93,799 +0.02(+0.84%)
Jun 24, 2010 2.343 2.408 2.343 2.396 84,683 +0.04(+1.70%)
Jun 23, 2010 2.372 2.387 2.342 2.355 132,531 -0.02(-0.68%)
Jun 22, 2010 2.408 2.408 2.368 2.372 142,721 -0.02(-1.01%)
Jun 21, 2010 2.355 2.396 2.355 2.396 159,089 +0.03(+1.19%)
Jun 18, 2010 2.368 2.384 2.331 2.368 211,011 +0.04(+1.55%)
Jun 17, 2010 2.331 2.359 2.331 2.331 77,521 -0.01(-0.34%)
Jun 16, 2010 2.347 2.388 2.327 2.339 233,811 -0.03(-1.35%)
Jun 15, 2010 2.388 2.396 2.351 2.372 75,298 +0.02(+0.72%)
Jun 14, 2010 2.343 2.388 2.319 2.355 107,251 +0.02(+1.00%)
Jun 11, 2010 2.307 2.355 2.305 2.331 92,027 +0.02(+1.04%)
Jun 10, 2010 2.303 2.343 2.283 2.307 135,237 +0.03(+1.23%)
Jun 09, 2010 2.303 2.303 2.267 2.279 110,615 -0.02(-0.70%)
Jun 08, 2010 2.307 2.347 2.283 2.295 139,588 -0.02(-0.69%)
Jun 07, 2010 2.295 2.335 2.287 2.311 185,066 +0.02(+0.70%)
Jun 04, 2010 2.295 2.347 2.283 2.295 55,982 +0.00(+0.00%)
Jun 03, 2010 2.295 2.313 2.295 2.295 62,050 -0.01(-0.52%)
Jun 02, 2010 2.283 2.323 2.283 2.307 70,388 +0.00(+0.00%)
Jun 01, 2010 2.251 2.339 2.251 2.307 81,179 +0.03(+1.20%)
May 28, 2010 2.280 2.307 2.239 2.280 101,494 +0.01(+0.57%)
May 27, 2010 2.255 2.295 2.237 2.267 122,176 +0.02(+1.07%)
May 26, 2010 2.287 2.287 2.167 2.243 171,288 +0.00(+0.14%)
May 25, 2010 2.212 2.252 2.172 2.240 334,962 +0.03(+1.26%)
May 24, 2010 2.212 2.264 2.212 2.212 154,597 +0.00(+0.04%)
May 21, 2010 2.168 2.252 2.168 2.211 339,681 -0.04(-1.63%)
May 20, 2010 2.236 2.264 2.204 2.248 347,587 -0.04(-1.74%)
May 19, 2010 2.280 2.348 2.280 2.288 178,134 -0.02(-1.03%)
May 18, 2010 2.415 2.415 2.272 2.312 130,685 -0.07(-2.85%)
May 17, 2010 2.351 2.379 2.304 2.379 173,091 +0.01(+0.50%)
May 14, 2010 2.367 2.403 2.363 2.367 89,136 -0.02(-0.67%)
May 13, 2010 2.379 2.411 2.379 2.383 54,473 +0.01(+0.34%)
May 12, 2010 2.391 2.405 2.367 2.375 65,661 -0.01(-0.50%)
May 11, 2010 2.371 2.387 2.363 2.387 98,788 +0.03(+1.35%)
May 10, 2010 2.344 2.355 2.344 2.355 158,016 +0.08(+3.50%)
May 07, 2010 2.268 2.344 2.196 2.276 215,724 +0.03(+1.42%)
May 06, 2010 2.431 2.431 1.981 2.244 699,591 -0.14(-6.01%)
May 05, 2010 2.411 2.435 2.387 2.387 200,964 -0.04(-1.80%)
May 04, 2010 2.443 2.443 2.423 2.431 123,362 -0.02(-0.81%)
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.