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 (%)
Oct 31, 2011 2.902 2.907 2.858 2.893 57,617 -0.02(-0.61%)
Oct 28, 2011 2.915 2.924 2.871 2.911 119,807 +0.02(+0.76%)
Oct 27, 2011 2.911 2.951 2.858 2.889 195,834 +0.05(+1.68%)
Oct 26, 2011 2.872 2.881 2.841 2.841 160,805 -0.01(-0.46%)
Oct 25, 2011 2.872 2.894 2.853 2.854 113,562 -0.02(-0.76%)
Oct 24, 2011 2.894 2.894 2.863 2.876 114,794 -0.02(-0.61%)
Oct 21, 2011 2.859 2.898 2.828 2.894 168,379 +0.09(+3.29%)
Oct 20, 2011 2.806 2.841 2.797 2.802 55,904 -0.02(-0.78%)
Oct 19, 2011 2.846 2.885 2.797 2.824 72,801 -0.01(-0.31%)
Oct 18, 2011 2.811 2.833 2.789 2.833 90,809 +0.04(+1.57%)
Oct 17, 2011 2.819 2.846 2.780 2.789 124,525 -0.01(-0.47%)
Oct 14, 2011 2.797 2.828 2.789 2.802 98,234 +0.04(+1.43%)
Oct 13, 2011 2.776 2.793 2.740 2.762 63,868 -0.04(-1.25%)
Oct 12, 2011 2.723 2.797 2.723 2.797 55,790 +0.07(+2.74%)
Oct 11, 2011 2.714 2.736 2.697 2.723 97,945 +0.03(+0.98%)
Oct 10, 2011 2.697 2.745 2.679 2.697 114,612 +0.03(+1.15%)
Oct 07, 2011 2.683 2.683 2.640 2.666 50,538 +0.00(+0.00%)
Oct 06, 2011 2.618 2.675 2.618 2.666 74,372 +0.05(+2.01%)
Oct 05, 2011 2.613 2.657 2.596 2.613 118,949 +0.04(+1.36%)
Oct 04, 2011 2.679 2.679 2.569 2.578 209,068 -0.12(-4.55%)
Oct 03, 2011 2.727 2.745 2.693 2.701 75,830 -0.04(-1.28%)
Sep 30, 2011 2.828 2.850 2.736 2.736 147,621 -0.12(-4.29%)
Sep 29, 2011 2.863 2.872 2.833 2.859 63,168 +0.01(+0.31%)
Sep 28, 2011 2.846 2.876 2.749 2.850 161,777 +0.03(+1.21%)
Sep 27, 2011 2.772 2.881 2.764 2.816 141,486 +0.04(+1.57%)
Sep 26, 2011 2.733 2.772 2.707 2.772 71,814 +0.04(+1.44%)
Sep 23, 2011 2.759 2.772 2.725 2.733 67,065 -0.02(-0.63%)
Sep 22, 2011 2.777 2.790 2.707 2.751 197,951 -0.03(-1.10%)
Sep 21, 2011 2.851 2.868 2.768 2.781 147,033 -0.07(-2.30%)
Sep 20, 2011 2.829 2.851 2.812 2.846 106,604 +0.04(+1.56%)
Sep 19, 2011 2.803 2.820 2.794 2.803 55,427 -0.03(-1.08%)
Sep 16, 2011 2.807 2.838 2.790 2.833 92,718 +0.01(+0.31%)
Sep 15, 2011 2.842 2.842 2.785 2.825 95,099 +0.03(+0.93%)
Sep 14, 2011 2.768 2.798 2.742 2.798 64,812 +0.03(+1.26%)
Sep 13, 2011 2.764 2.764 2.737 2.764 97,719 -0.01(-0.31%)
Sep 12, 2011 2.729 2.772 2.724 2.772 106,228 +0.02(+0.79%)
Sep 09, 2011 2.733 2.764 2.724 2.751 125,705 +0.01(+0.32%)
Sep 08, 2011 2.729 2.768 2.720 2.742 120,690 -0.01(-0.47%)
Sep 07, 2011 2.803 2.807 2.755 2.755 130,107 -0.02(-0.63%)
Sep 06, 2011 2.720 2.785 2.711 2.772 116,797 +0.00(+0.00%)
Sep 02, 2011 2.751 2.772 2.711 2.772 108,972 +0.02(+0.79%)
Sep 01, 2011 2.751 2.798 2.746 2.751 113,567 -0.01(-0.32%)
Aug 31, 2011 2.764 2.798 2.724 2.759 135,358 +0.01(+0.48%)
Aug 30, 2011 2.729 2.768 2.729 2.746 64,239 +0.00(+0.16%)
Aug 29, 2011 2.746 2.767 2.716 2.742 105,150 +0.02(+0.61%)
Aug 26, 2011 2.699 2.751 2.678 2.725 59,944 +0.00(+0.06%)
Aug 25, 2011 2.730 2.734 2.695 2.724 31,744 +0.02(+0.90%)
Aug 24, 2011 2.747 2.747 2.673 2.699 95,663 -0.03(-1.11%)
Aug 23, 2011 2.660 2.751 2.660 2.730 179,136 +0.06(+2.27%)
Aug 22, 2011 2.691 2.699 2.656 2.669 61,463 +0.00(+0.00%)
Aug 19, 2011 2.673 2.699 2.665 2.669 168,563 -0.00(-0.16%)
Aug 18, 2011 2.652 2.699 2.647 2.673 163,455 -0.03(-1.28%)
Aug 17, 2011 2.734 2.769 2.691 2.708 132,384 -0.02(-0.64%)
Aug 16, 2011 2.704 2.730 2.665 2.725 230,848 +0.03(+1.13%)
Aug 15, 2011 2.673 2.704 2.634 2.695 185,813 +0.07(+2.64%)
Aug 12, 2011 2.647 2.647 2.600 2.626 128,784 -0.03(-0.98%)
Aug 11, 2011 2.561 2.652 2.543 2.652 293,876 +0.13(+4.97%)
Aug 10, 2011 2.565 2.569 2.448 2.526 232,002 -0.03(-1.35%)
Aug 09, 2011 2.643 2.574 2.340 2.561 511,726 +0.05(+2.07%)
Aug 08, 2011 2.643 2.656 2.444 2.509 770,107 -0.19(-6.91%)
Aug 05, 2011 2.730 2.730 2.604 2.695 339,555 +0.00(+0.16%)
Aug 04, 2011 2.743 2.764 2.552 2.691 1,434,070 -0.08(-2.82%)
Aug 03, 2011 2.808 2.808 2.738 2.769 188,574 -0.02(-0.78%)
Aug 02, 2011 2.756 2.808 2.756 2.790 169,770 +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.