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, 2007 2.602 2.602 2.567 2.595 84,702 +0.00(+0.00%)
Aug 30, 2007 2.599 2.609 2.595 2.595 83,930 -0.01(-0.45%)
Aug 29, 2007 2.602 2.611 2.595 2.606 76,721 +0.01(+0.30%)
Aug 28, 2007 2.602 2.602 2.587 2.599 99,377 -0.00(-0.15%)
Aug 27, 2007 2.606 2.614 2.602 2.602 95,258 -0.00(-0.00%)
Aug 24, 2007 2.579 2.614 2.579 2.602 38,103 +0.01(+0.45%)
Aug 23, 2007 2.583 2.614 2.583 2.591 49,688 -0.01(-0.45%)
Aug 22, 2007 2.544 2.637 2.544 2.602 105,041 +0.07(+2.76%)
Aug 21, 2007 2.505 2.540 2.505 2.532 75,691 +0.03(+1.40%)
Aug 20, 2007 2.463 2.521 2.463 2.498 50,461 +0.03(+1.26%)
Aug 17, 2007 2.358 2.474 2.358 2.466 137,480 +0.08(+3.25%)
Aug 16, 2007 2.377 2.505 2.191 2.389 541,941 -0.02(-0.65%)
Aug 15, 2007 2.482 2.482 2.404 2.404 242,521 -0.06(-2.52%)
Aug 14, 2007 2.505 2.509 2.455 2.466 115,854 -0.03(-1.24%)
Aug 13, 2007 2.501 2.517 2.490 2.498 119,458 +0.03(+1.26%)
Aug 10, 2007 2.525 2.544 2.447 2.466 212,914 -0.09(-3.35%)
Aug 09, 2007 2.556 2.556 2.521 2.552 72,859 -0.01(-0.45%)
Aug 08, 2007 2.540 2.579 2.540 2.564 192,575 +0.02(+0.92%)
Aug 07, 2007 2.517 2.575 2.517 2.540 158,334 -0.02(-0.61%)
Aug 06, 2007 2.544 2.556 2.498 2.556 89,594 +0.00(+0.15%)
Aug 03, 2007 2.556 2.556 2.536 2.552 96,030 +0.02(+0.61%)
Aug 02, 2007 2.498 2.544 2.498 2.536 155,502 +0.03(+1.24%)
Aug 01, 2007 2.532 2.602 2.486 2.505 303,023 -0.09(-3.30%)
Jul 31, 2007 2.602 2.602 2.564 2.591 93,713 +0.03(+1.37%)
Jul 30, 2007 2.544 2.556 2.505 2.556 179,445 +0.01(+0.46%)
Jul 27, 2007 2.544 2.556 2.501 2.544 102,724 +0.00(+0.15%)
Jul 26, 2007 2.637 2.645 2.451 2.540 790,384 -0.12(-4.66%)
Jul 25, 2007 2.645 2.668 2.641 2.665 137,223 -0.00(-0.15%)
Jul 24, 2007 2.688 2.711 2.641 2.668 198,754 -0.03(-1.29%)
Jul 23, 2007 2.680 2.715 2.680 2.703 196,180 -0.01(-0.29%)
Jul 20, 2007 2.703 2.719 2.700 2.711 100,664 -0.01(-0.29%)
Jul 19, 2007 2.672 2.723 2.672 2.719 81,355 +0.02(+0.88%)
Jul 18, 2007 2.700 2.719 2.676 2.695 121,260 -0.02(-0.87%)
Jul 17, 2007 2.711 2.734 2.711 2.719 46,856 -0.00(-0.14%)
Jul 16, 2007 2.719 2.750 2.715 2.723 181,762 +0.01(+0.29%)
Jul 13, 2007 2.731 2.746 2.715 2.715 109,675 +0.00(+0.00%)
Jul 12, 2007 2.723 2.727 2.707 2.715 182,020 +0.01(+0.43%)
Jul 11, 2007 2.700 2.719 2.680 2.703 97,317 +0.00(+0.00%)
Jul 10, 2007 2.692 2.723 2.692 2.703 156,789 -0.02(-0.71%)
Jul 09, 2007 2.723 2.731 2.719 2.723 85,217 +0.01(+0.29%)
Jul 06, 2007 2.707 2.727 2.700 2.715 214,201 -0.01(-0.43%)
Jul 05, 2007 2.773 2.773 2.711 2.727 178,930 -0.03(-0.99%)
Jul 03, 2007 2.742 2.762 2.742 2.754 45,826 -0.01(-0.28%)
Jul 02, 2007 2.781 2.781 2.762 2.762 23,428 -0.02(-0.84%)
Jun 29, 2007 2.750 2.785 2.750 2.785 82,385 +0.02(+0.70%)
Jun 28, 2007 2.777 2.777 2.750 2.766 87,534 -0.02(-0.70%)
Jun 27, 2007 2.719 2.785 2.715 2.785 112,507 +0.03(+0.99%)
Jun 26, 2007 2.758 2.773 2.746 2.758 119,201 -0.01(-0.28%)
Jun 25, 2007 3.585 2.769 2.734 2.766 164,255 +0.00(+0.14%)
Jun 22, 2007 2.727 2.781 2.727 2.762 82,127 +0.00(+0.00%)
Jun 21, 2007 2.769 2.777 2.758 2.762 97,317 -0.01(-0.42%)
Jun 20, 2007 2.777 2.789 2.742 2.773 110,447 +0.00(+0.00%)
Jun 19, 2007 2.769 2.777 2.769 2.773 37,073 -0.00(-0.14%)
Jun 18, 2007 2.789 2.800 2.769 2.777 169,662 +0.00(+0.00%)
Jun 15, 2007 2.750 2.781 2.750 2.777 75,434 +0.01(+0.42%)
Jun 14, 2007 2.746 2.773 2.746 2.766 86,247 -0.02(-0.56%)
Jun 13, 2007 2.773 2.781 2.760 2.781 80,325 +0.03(+1.13%)
Jun 12, 2007 2.738 2.765 2.734 2.750 123,578 -0.01(-0.28%)
Jun 11, 2007 2.734 2.777 2.731 2.758 202,616 +0.02(+0.85%)
Jun 08, 2007 2.723 2.746 2.688 2.734 208,023 -0.00(-0.14%)
Jun 07, 2007 2.800 2.816 2.738 2.738 187,169 -0.07(-2.35%)
Jun 06, 2007 2.816 2.839 2.804 2.804 181,762 -0.02(-0.82%)
Jun 05, 2007 2.820 2.839 2.816 2.828 108,388 -0.01(-0.27%)
Jun 04, 2007 2.812 2.859 2.808 2.835 157,562 +0.00(+0.14%)
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.