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 (%)
Aug 31, 2005 2.424 2.428 2.400 2.416 120,231 -0.01(-0.32%)
Aug 30, 2005 2.435 2.439 2.408 2.424 74,919 -0.01(-0.32%)
Aug 29, 2005 2.408 2.435 2.408 2.432 98,604 +0.00(+0.00%)
Aug 26, 2005 2.428 2.435 2.424 2.432 56,382 +0.00(+0.16%)
Aug 25, 2005 2.428 2.435 2.424 2.428 68,740 +0.00(+0.00%)
Aug 24, 2005 2.435 2.439 2.428 2.428 109,675 -0.01(-0.48%)
Aug 23, 2005 2.428 2.439 2.428 2.439 48,658 +0.01(+0.32%)
Aug 22, 2005 2.432 2.435 2.416 2.432 59,214 +0.00(+0.00%)
Aug 19, 2005 2.428 2.447 2.428 2.432 100,149 -0.01(-0.32%)
Aug 18, 2005 2.447 2.447 2.428 2.439 71,314 -0.01(-0.32%)
Aug 17, 2005 2.435 2.447 2.416 2.447 88,821 +0.01(+0.32%)
Aug 16, 2005 2.412 2.455 2.412 2.439 221,925 +0.03(+1.13%)
Aug 15, 2005 2.420 2.420 2.408 2.412 30,637 -0.01(-0.32%)
Aug 12, 2005 2.412 2.420 2.400 2.420 22,655 +0.02(+0.81%)
Aug 11, 2005 2.393 2.408 2.393 2.400 110,705 -0.00(-0.16%)
Aug 10, 2005 2.420 2.424 2.389 2.404 174,811 +0.00(+0.00%)
Aug 09, 2005 2.412 2.424 2.397 2.404 120,231 -0.02(-0.64%)
Aug 08, 2005 2.432 2.443 2.420 2.420 121,518 -0.02(-0.64%)
Aug 05, 2005 2.439 2.439 2.435 2.435 32,954 -0.01(-0.48%)
Aug 04, 2005 2.451 2.451 2.439 2.447 38,875 +0.00(+0.00%)
Aug 03, 2005 2.439 2.455 2.432 2.447 183,307 +0.01(+0.48%)
Aug 02, 2005 2.435 2.443 2.432 2.435 66,938 -0.01(-0.32%)
Aug 01, 2005 2.428 2.443 2.420 2.443 114,824 +0.01(+0.32%)
Jul 29, 2005 2.432 2.439 2.428 2.435 48,916 +0.00(+0.00%)
Jul 28, 2005 2.420 2.435 2.412 2.435 104,268 +0.02(+0.64%)
Jul 27, 2005 2.428 2.439 2.400 2.420 109,932 -0.03(-1.11%)
Jul 26, 2005 2.439 2.447 2.428 2.447 72,087 +0.02(+0.64%)
Jul 25, 2005 2.447 2.455 2.420 2.432 90,881 -0.02(-0.79%)
Jul 22, 2005 2.451 2.459 2.443 2.451 88,821 -0.00(-0.16%)
Jul 21, 2005 2.439 2.455 2.428 2.455 162,711 +0.01(+0.48%)
Jul 20, 2005 2.451 2.459 2.420 2.443 219,351 +0.00(+0.16%)
Jul 19, 2005 2.424 2.447 2.424 2.439 176,098 +0.02(+0.64%)
Jul 18, 2005 2.428 2.447 2.416 2.424 270,326 +0.00(+0.16%)
Jul 15, 2005 2.420 2.432 2.412 2.420 156,532 +0.00(+0.00%)
Jul 14, 2005 2.424 2.428 2.416 2.420 76,206 -0.00(-0.16%)
Jul 13, 2005 2.412 2.424 2.412 2.424 79,810 +0.01(+0.32%)
Jul 12, 2005 2.424 2.428 2.412 2.416 54,065 -0.01(-0.32%)
Jul 11, 2005 2.412 2.428 2.400 2.424 106,843 +0.01(+0.48%)
Jul 08, 2005 2.420 2.420 2.404 2.412 74,146 -0.01(-0.32%)
Jul 07, 2005 2.400 2.420 2.397 2.420 22,141 +0.00(+0.16%)
Jul 06, 2005 2.393 2.416 2.393 2.416 49,946 +0.02(+0.97%)
Jul 05, 2005 2.404 2.404 2.393 2.393 42,994 -0.02(-0.64%)
Jul 01, 2005 2.397 2.408 2.389 2.408 124,865 +0.01(+0.49%)
Jun 30, 2005 2.393 2.400 2.393 2.397 95,000 -0.00(-0.16%)
Jun 29, 2005 2.381 2.400 2.381 2.400 105,813 +0.00(+0.00%)
Jun 28, 2005 2.377 2.404 2.365 2.400 170,949 +0.02(+0.82%)
Jun 27, 2005 2.377 2.389 2.369 2.381 78,008 -0.00(-0.16%)
Jun 24, 2005 2.373 2.389 2.373 2.385 111,220 +0.01(+0.49%)
Jun 23, 2005 2.365 2.381 2.365 2.373 86,762 +0.01(+0.49%)
Jun 22, 2005 2.369 2.385 2.362 2.362 178,158 -0.01(-0.33%)
Jun 21, 2005 2.369 2.389 2.362 2.369 141,342 -0.02(-0.97%)
Jun 20, 2005 2.393 2.393 2.369 2.393 98,090 +0.00(+0.00%)
Jun 17, 2005 2.369 2.393 2.362 2.393 119,973 +0.02(+0.98%)
Jun 16, 2005 2.369 2.397 2.365 2.369 211,112 -0.01(-0.49%)
Jun 15, 2005 2.365 2.381 2.365 2.381 117,914 +0.00(+0.16%)
Jun 14, 2005 2.369 2.377 2.354 2.377 115,596 +0.01(+0.49%)
Jun 13, 2005 2.362 2.373 2.362 2.365 36,301 +0.00(+0.16%)
Jun 10, 2005 2.369 2.377 2.358 2.362 101,179 +0.00(+0.16%)
Jun 09, 2005 2.365 2.377 2.358 2.358 45,311 -0.01(-0.33%)
Jun 08, 2005 2.362 2.373 2.362 2.365 51,490 -0.01(-0.33%)
Jun 07, 2005 2.369 2.385 2.369 2.373 64,878 +0.00(+0.00%)
Jun 06, 2005 2.358 2.377 2.358 2.373 55,610 +0.03(+1.16%)
Jun 03, 2005 2.389 2.389 2.342 2.346 202,359 -0.03(-1.31%)
Jun 02, 2005 2.369 2.377 2.369 2.377 49,688 +0.00(+0.16%)
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.