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

Franklin Universal Trust (NY: FT )

6.760 +0.042 (+0.63%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2008 2.547 2.601 2.547 2.594 54,148 +0.02(+0.60%)
Jan 30, 2008 2.571 2.609 2.571 2.578 55,184 -0.02(-0.74%)
Jan 29, 2008 2.590 2.601 2.582 2.598 30,571 +0.01(+0.45%)
Jan 28, 2008 2.532 2.586 2.532 2.586 74,875 +0.04(+1.67%)
Jan 25, 2008 2.567 2.601 2.540 2.544 47,153 -0.04(-1.64%)
Jan 24, 2008 2.517 2.586 2.513 2.586 69,434 +0.07(+2.92%)
Jan 23, 2008 2.490 2.528 2.432 2.513 104,928 +0.02(+0.93%)
Jan 22, 2008 2.509 2.532 1.945 2.490 321,219 -0.07(-2.71%)
Jan 21, 2008 2.663 2.663 2.559 2.559 0 +0.00(+0.00%)
Jan 18, 2008 2.663 2.663 2.559 2.559 200,530 -0.12(-4.47%)
Jan 17, 2008 2.702 2.702 2.652 2.679 29,794 -0.03(-1.00%)
Jan 16, 2008 2.656 2.717 2.656 2.706 119,696 +0.02(+0.57%)
Jan 15, 2008 2.648 2.702 2.648 2.690 36,862 +0.01(+0.43%)
Jan 14, 2008 2.683 2.702 2.644 2.679 92,337 +0.00(+0.00%)
Jan 11, 2008 2.679 2.698 2.663 2.679 45,080 +0.01(+0.29%)
Jan 10, 2008 2.648 2.686 2.644 2.671 29,794 +0.02(+0.58%)
Jan 09, 2008 2.644 2.683 2.644 2.656 61,920 -0.01(-0.29%)
Jan 08, 2008 2.671 2.690 2.663 2.663 65,029 +0.01(+0.29%)
Jan 07, 2008 2.644 2.663 2.640 2.656 37,048 +0.00(+0.00%)
Jan 04, 2008 2.648 2.663 2.648 2.656 68,138 -0.03(-0.97%)
Jan 03, 2008 2.667 2.686 2.665 2.681 77,984 +0.01(+0.54%)
Jan 02, 2008 2.663 2.671 2.648 2.667 41,194 +0.00(+0.00%)
Jan 01, 2008 2.667 2.683 2.667 2.667 0 +0.00(+0.00%)
Dec 31, 2007 2.667 2.683 2.667 2.667 43,137 +0.00(+0.14%)
Dec 28, 2007 2.659 2.675 2.656 2.663 35,753 -0.01(-0.29%)
Dec 27, 2007 2.675 2.686 2.659 2.671 68,916 -0.02(-0.72%)
Dec 26, 2007 2.656 2.694 2.648 2.690 53,889 +0.01(+0.43%)
Dec 24, 2007 2.663 2.683 2.652 2.679 18,653 -0.00(-0.14%)
Dec 21, 2007 2.659 2.683 2.659 2.683 123,841 +0.03(+1.16%)
Dec 20, 2007 2.640 2.656 2.640 2.652 49,225 +0.01(+0.44%)
Dec 19, 2007 2.640 2.671 2.640 2.640 78,761 -0.02(-0.58%)
Dec 18, 2007 2.659 2.663 2.640 2.656 75,652 -0.02(-0.58%)
Dec 17, 2007 2.663 2.683 2.659 2.671 78,243 +0.01(+0.29%)
Dec 14, 2007 2.675 2.679 2.663 2.663 83,424 +0.00(+0.00%)
Dec 13, 2007 2.671 2.675 2.656 2.663 37,307 +0.01(+0.29%)
Dec 12, 2007 2.648 2.675 2.648 2.656 50,780 +0.01(+0.29%)
Dec 11, 2007 2.648 2.671 2.644 2.648 101,301 -0.01(-0.29%)
Dec 10, 2007 2.644 2.674 2.644 2.656 79,538 +0.01(+0.44%)
Dec 07, 2007 2.648 2.667 2.644 2.644 58,811 -0.02(-0.72%)
Dec 06, 2007 2.644 2.721 2.640 2.663 118,919 +0.01(+0.29%)
Dec 05, 2007 2.613 2.657 2.613 2.656 94,824 +0.03(+1.03%)
Dec 04, 2007 2.609 2.628 2.605 2.628 84,202 +0.02(+0.74%)
Dec 03, 2007 2.578 2.625 2.578 2.609 78,243 +0.02(+0.81%)
Nov 30, 2007 2.571 2.601 2.571 2.588 78,502 +0.00(+0.09%)
Nov 29, 2007 2.555 2.586 2.555 2.586 54,163 +0.02(+0.60%)
Nov 28, 2007 2.547 2.586 2.547 2.571 69,434 -0.02(-0.60%)
Nov 27, 2007 2.586 2.601 2.574 2.586 56,739 -0.01(-0.45%)
Nov 26, 2007 2.586 2.601 2.582 2.598 40,676 +0.02(+0.60%)
Nov 23, 2007 2.559 2.594 2.559 2.582 12,435 +0.00(+0.15%)
Nov 21, 2007 2.567 2.598 2.567 2.578 48,189 -0.00(-0.15%)
Nov 20, 2007 2.563 2.601 2.563 2.582 147,159 +0.01(+0.30%)
Nov 19, 2007 2.586 2.605 2.567 2.574 89,394 -0.04(-1.36%)
Nov 16, 2007 2.586 2.613 2.586 2.610 76,429 +0.02(+0.93%)
Nov 15, 2007 2.594 2.605 2.586 2.586 41,064 -0.01(-0.30%)
Nov 14, 2007 2.601 2.613 2.594 2.594 77,984 +0.00(+0.00%)
Nov 13, 2007 2.578 2.605 2.578 2.594 67,620 +0.01(+0.30%)
Nov 12, 2007 2.574 2.598 2.567 2.586 46,116 +0.01(+0.30%)
Nov 09, 2007 2.571 2.609 2.571 2.578 210,893 -0.03(-1.04%)
Nov 08, 2007 2.609 2.613 2.586 2.605 112,185 -0.02(-0.74%)
Nov 07, 2007 2.621 2.628 2.621 2.625 81,352 -0.02(-0.87%)
Nov 06, 2007 2.628 2.652 2.625 2.648 119,437 +0.02(+0.73%)
Nov 05, 2007 2.644 2.644 2.625 2.628 76,688 -0.02(-0.87%)
Nov 02, 2007 2.721 2.721 2.652 2.652 294,059 -0.05(-1.72%)
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.