Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.850 +0.040 (+0.59%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 13, 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 (%)
Apr 30, 2010 2.462 2.470 2.442 2.466 107,831 -0.00(-0.16%)
Apr 29, 2010 2.454 2.486 2.446 2.470 122,962 +0.02(+0.65%)
Apr 28, 2010 2.454 2.454 2.430 2.454 70,679 +0.03(+1.29%)
Apr 27, 2010 2.435 2.439 2.418 2.423 76,293 -0.00(-0.16%)
Apr 26, 2010 2.443 2.443 2.407 2.427 123,918 -0.00(-0.16%)
Apr 23, 2010 2.439 2.443 2.403 2.431 94,317 +0.00(+0.00%)
Apr 22, 2010 2.447 2.447 2.403 2.431 118,830 +0.01(+0.49%)
Apr 21, 2010 2.419 2.455 2.391 2.419 118,659 +0.02(+0.83%)
Apr 20, 2010 2.375 2.431 2.375 2.399 124,774 +0.01(+0.33%)
Apr 19, 2010 2.415 2.419 2.383 2.391 64,974 -0.01(-0.56%)
Apr 16, 2010 2.443 2.451 2.371 2.405 189,716 -0.03(-1.41%)
Apr 15, 2010 2.451 2.451 2.415 2.439 73,530 +0.02(+0.66%)
Apr 14, 2010 2.431 2.451 2.415 2.423 118,880 +0.00(+0.16%)
Apr 13, 2010 2.447 2.447 2.395 2.419 138,454 -0.02(-0.80%)
Apr 12, 2010 2.431 2.443 2.407 2.439 101,661 +0.02(+0.64%)
Apr 09, 2010 2.419 2.427 2.399 2.423 35,119 +0.00(+0.00%)
Apr 08, 2010 2.415 2.431 2.391 2.423 59,453 +0.02(+0.83%)
Apr 07, 2010 2.435 2.435 2.395 2.403 123,532 -0.03(-1.15%)
Apr 06, 2010 2.391 2.435 2.391 2.431 111,515 +0.04(+1.50%)
Apr 05, 2010 2.371 2.407 2.371 2.395 117,773 +0.02(+0.68%)
Apr 01, 2010 2.387 2.379 2.379 2.379 46,671 +0.02(+0.67%)
Mar 31, 2010 2.359 2.403 2.343 2.363 125,800 -0.01(-0.34%)
Mar 30, 2010 2.367 2.391 2.359 2.371 77,392 +0.00(+0.18%)
Mar 29, 2010 2.383 2.383 2.359 2.367 121,497 -0.00(-0.03%)
Mar 26, 2010 2.376 2.396 2.360 2.368 180,509 +0.01(+0.50%)
Mar 25, 2010 2.376 2.392 2.356 2.356 123,893 +0.00(+0.00%)
Mar 24, 2010 2.352 2.360 2.344 2.356 173,408 +0.01(+0.34%)
Mar 23, 2010 2.352 2.352 2.332 2.348 133,365 +0.01(+0.59%)
Mar 22, 2010 2.285 2.352 2.285 2.334 266,005 -0.00(-0.08%)
Mar 19, 2010 2.376 2.376 2.332 2.336 196,320 +0.00(+0.17%)
Mar 18, 2010 2.344 2.372 2.332 2.332 330,426 -0.02(-0.81%)
Mar 17, 2010 2.376 2.388 2.344 2.351 188,318 -0.02(-1.03%)
Mar 16, 2010 2.348 2.380 2.343 2.376 167,936 +0.04(+1.66%)
Mar 15, 2010 2.351 2.351 2.337 2.337 97,748 -0.00(-0.14%)
Mar 12, 2010 2.328 2.372 2.328 2.340 181,913 +0.01(+0.51%)
Mar 11, 2010 2.336 2.352 2.297 2.328 122,915 -0.01(-0.38%)
Mar 10, 2010 2.364 2.372 2.332 2.337 290,097 -0.01(-0.29%)
Mar 09, 2010 2.332 2.352 2.324 2.344 96,551 +0.01(+0.51%)
Mar 08, 2010 2.340 2.340 2.325 2.332 123,415 +0.02(+0.68%)
Mar 05, 2010 2.289 2.328 2.289 2.317 114,935 +0.01(+0.52%)
Mar 04, 2010 2.297 2.305 2.297 2.305 80,839 -0.01(-0.34%)
Mar 03, 2010 2.344 2.344 2.297 2.313 129,476 -0.01(-0.51%)
Mar 02, 2010 2.376 2.376 2.313 2.324 153,810 +0.01(+0.34%)
Mar 01, 2010 2.313 2.360 2.309 2.317 99,529 +0.01(+0.34%)
Feb 26, 2010 2.309 2.317 2.297 2.309 131,155 +0.02(+0.69%)
Feb 25, 2010 2.328 2.328 2.285 2.293 174,335 -0.00(-0.17%)
Feb 24, 2010 2.305 2.305 2.277 2.297 175,110 +0.01(+0.26%)
Feb 23, 2010 2.274 2.298 2.270 2.291 223,295 +0.01(+0.24%)
Feb 22, 2010 2.313 2.313 2.266 2.285 111,664 +0.02(+0.85%)
Feb 19, 2010 2.254 2.274 2.242 2.266 147,441 +0.01(+0.52%)
Feb 18, 2010 2.219 2.301 2.219 2.254 264,527 +0.03(+1.16%)
Feb 17, 2010 2.266 2.266 2.223 2.228 165,295 -0.01(-0.45%)
Feb 16, 2010 2.235 2.239 2.195 2.239 244,162 +0.04(+1.86%)
Feb 12, 2010 2.187 2.198 2.198 2.198 135,990 +0.01(+0.61%)
Feb 11, 2010 2.211 2.211 2.172 2.184 232,078 -0.02(-0.69%)
Feb 10, 2010 2.211 2.223 2.191 2.199 142,848 +0.02(+0.73%)
Feb 09, 2010 2.191 2.235 2.182 2.183 274,890 -0.01(-0.54%)
Feb 08, 2010 2.160 2.207 2.152 2.195 192,145 +0.05(+2.20%)
Feb 05, 2010 2.274 2.274 2.093 2.148 388,106 -0.11(-4.71%)
Feb 04, 2010 2.262 2.274 2.235 2.254 201,080 +0.00(+0.17%)
Feb 03, 2010 2.301 2.301 2.250 2.250 170,928 -0.03(-1.38%)
Feb 02, 2010 2.301 2.305 2.274 2.282 186,855 +0.02(+0.87%)
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.