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 (%)
Sep 30, 2005 2.420 2.428 2.412 2.420 127,951 +0.00(+0.16%)
Sep 29, 2005 2.408 2.435 2.408 2.416 122,287 +0.00(+0.16%)
Sep 28, 2005 2.404 2.435 2.400 2.412 130,268 +0.01(+0.49%)
Sep 27, 2005 2.412 2.432 2.400 2.400 353,732 -0.03(-1.12%)
Sep 26, 2005 2.432 2.443 2.397 2.428 62,817 +0.00(+0.00%)
Sep 23, 2005 2.428 2.459 2.412 2.428 159,874 -0.03(-1.42%)
Sep 22, 2005 2.467 2.470 2.447 2.463 111,732 -0.00(-0.16%)
Sep 21, 2005 2.455 2.470 2.455 2.467 101,949 +0.01(+0.32%)
Sep 20, 2005 2.463 2.486 2.455 2.459 154,983 -0.01(-0.32%)
Sep 19, 2005 2.467 2.478 2.459 2.467 36,300 -0.02(-0.63%)
Sep 16, 2005 2.467 2.482 2.482 2.482 184,074 +0.02(+0.63%)
Sep 15, 2005 2.467 2.474 2.455 2.467 80,838 +0.00(+0.00%)
Sep 14, 2005 2.467 2.478 2.447 2.467 247,664 +0.00(+0.00%)
Sep 13, 2005 2.463 2.474 2.447 2.467 58,955 +0.00(+0.00%)
Sep 12, 2005 2.459 2.478 2.455 2.467 60,242 +0.01(+0.47%)
Sep 09, 2005 2.451 2.463 2.451 2.455 74,144 +0.00(+0.16%)
Sep 08, 2005 2.439 2.451 2.432 2.451 88,046 +0.01(+0.48%)
Sep 07, 2005 2.428 2.447 2.428 2.439 153,695 +0.00(+0.16%)
Sep 06, 2005 2.420 2.443 2.420 2.435 119,970 +0.02(+0.64%)
Sep 02, 2005 2.408 2.435 2.408 2.420 75,174 -0.00(-0.16%)
Sep 01, 2005 2.420 2.424 2.412 2.424 45,053 +0.01(+0.32%)
Aug 31, 2005 2.424 2.428 2.400 2.416 120,227 -0.01(-0.32%)
Aug 30, 2005 2.435 2.439 2.408 2.424 74,917 -0.01(-0.32%)
Aug 29, 2005 2.408 2.435 2.408 2.432 98,602 +0.00(+0.00%)
Aug 26, 2005 2.428 2.435 2.424 2.432 56,380 +0.00(+0.16%)
Aug 25, 2005 2.428 2.435 2.424 2.428 68,738 +0.00(+0.00%)
Aug 24, 2005 2.435 2.439 2.428 2.428 109,672 -0.01(-0.48%)
Aug 23, 2005 2.428 2.439 2.428 2.439 48,657 +0.01(+0.32%)
Aug 22, 2005 2.432 2.435 2.416 2.432 59,212 +0.00(+0.00%)
Aug 19, 2005 2.428 2.447 2.428 2.432 100,146 -0.01(-0.32%)
Aug 18, 2005 2.447 2.447 2.428 2.439 71,312 -0.01(-0.32%)
Aug 17, 2005 2.435 2.447 2.416 2.447 88,819 +0.01(+0.32%)
Aug 16, 2005 2.412 2.455 2.412 2.439 221,919 +0.03(+1.13%)
Aug 15, 2005 2.420 2.420 2.408 2.412 30,636 -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 2.400 110,702 -0.00(-0.16%)
Aug 10, 2005 2.420 2.424 2.389 2.404 174,806 +0.00(+0.00%)
Aug 09, 2005 2.412 2.424 2.397 2.404 120,227 -0.02(-0.64%)
Aug 08, 2005 2.432 2.443 2.420 2.420 121,515 -0.02(-0.64%)
Aug 05, 2005 2.439 2.439 2.435 2.435 32,953 -0.01(-0.48%)
Aug 04, 2005 2.451 2.451 2.439 2.447 38,874 +0.00(+0.00%)
Aug 03, 2005 2.439 2.455 2.432 2.447 183,302 +0.01(+0.48%)
Aug 02, 2005 2.435 2.443 2.432 2.435 66,936 -0.01(-0.32%)
Aug 01, 2005 2.428 2.443 2.420 2.443 114,821 +0.01(+0.32%)
Jul 29, 2005 2.432 2.439 2.428 2.435 48,914 +0.00(+0.00%)
Jul 28, 2005 2.420 2.435 2.412 2.435 104,266 +0.02(+0.64%)
Jul 27, 2005 2.428 2.439 2.400 2.420 109,929 -0.03(-1.11%)
Jul 26, 2005 2.439 2.447 2.428 2.447 72,085 +0.02(+0.64%)
Jul 25, 2005 2.447 2.455 2.420 2.432 90,878 -0.02(-0.79%)
Jul 22, 2005 2.451 2.459 2.443 2.451 88,819 -0.00(-0.16%)
Jul 21, 2005 2.439 2.455 2.428 2.455 162,706 +0.01(+0.48%)
Jul 20, 2005 2.451 2.459 2.420 2.443 219,344 +0.00(+0.16%)
Jul 19, 2005 2.424 2.447 2.424 2.439 176,093 +0.02(+0.64%)
Jul 18, 2005 2.428 2.447 2.416 2.424 270,319 +0.00(+0.16%)
Jul 15, 2005 2.420 2.432 2.412 2.420 156,527 +0.00(+0.00%)
Jul 14, 2005 2.424 2.428 2.416 2.420 76,204 -0.00(-0.16%)
Jul 13, 2005 2.412 2.424 2.412 2.424 79,808 +0.01(+0.32%)
Jul 12, 2005 2.424 2.428 2.412 2.416 54,063 -0.01(-0.32%)
Jul 11, 2005 2.412 2.428 2.400 2.424 106,840 +0.01(+0.48%)
Jul 08, 2005 2.420 2.420 2.404 2.412 74,144 -0.01(-0.32%)
Jul 07, 2005 2.400 2.420 2.397 2.420 22,140 +0.00(+0.16%)
Jul 06, 2005 2.393 2.416 2.393 2.416 49,944 +0.02(+0.97%)
Jul 05, 2005 2.404 2.404 2.393 2.393 42,993 -0.02(-0.65%)
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.