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 UNCHANGED
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 (%)
Apr 30, 2008 2.586 2.590 2.563 2.590 61,232 +0.02(+0.75%)
Apr 29, 2008 2.563 2.582 2.563 2.571 62,572 -0.01(-0.30%)
Apr 28, 2008 2.571 2.586 2.567 2.578 50,758 +0.01(+0.42%)
Apr 25, 2008 2.590 2.590 2.567 2.568 75,709 -0.02(-0.86%)
Apr 24, 2008 2.594 2.605 2.578 2.590 120,146 -0.02(-0.59%)
Apr 23, 2008 2.582 2.613 2.571 2.605 92,016 +0.03(+1.20%)
Apr 22, 2008 2.571 2.602 2.559 2.575 34,975 +0.00(+0.00%)
Apr 21, 2008 2.625 2.648 2.563 2.575 62,442 -0.01(-0.45%)
Apr 18, 2008 2.544 2.586 2.544 2.586 44,558 +0.05(+1.82%)
Apr 17, 2008 2.513 2.548 2.513 2.540 117,757 +0.02(+0.61%)
Apr 16, 2008 2.513 2.532 2.505 2.524 163,020 +0.03(+1.08%)
Apr 15, 2008 2.509 2.509 2.478 2.497 90,865 +0.00(+0.15%)
Apr 14, 2008 2.509 2.509 2.478 2.493 136,729 -0.03(-1.22%)
Apr 11, 2008 2.505 2.524 2.482 2.524 77,984 +0.03(+1.40%)
Apr 10, 2008 2.509 2.509 2.490 2.490 22,280 -0.02(-0.62%)
Apr 09, 2008 2.501 2.528 2.493 2.505 94,562 +0.00(+0.00%)
Apr 08, 2008 2.478 2.509 2.478 2.505 74,082 +0.02(+0.78%)
Apr 07, 2008 2.497 2.501 2.486 2.486 61,660 +0.02(+0.63%)
Apr 04, 2008 2.470 2.497 2.470 2.470 96,635 +0.00(+0.00%)
Apr 03, 2008 2.455 2.490 2.451 2.470 92,231 +0.02(+0.63%)
Apr 02, 2008 2.470 2.536 2.455 2.455 92,604 -0.01(-0.47%)
Apr 01, 2008 2.451 2.466 2.439 2.466 67,100 +0.03(+1.43%)
Mar 31, 2008 2.470 2.470 2.424 2.432 148,077 -0.07(-2.78%)
Mar 28, 2008 2.497 2.555 2.474 2.501 156,093 +0.01(+0.31%)
Mar 27, 2008 2.432 2.497 2.432 2.493 100,780 +0.04(+1.73%)
Mar 26, 2008 2.474 2.497 2.424 2.451 81,090 -0.02(-0.94%)
Mar 25, 2008 2.455 2.490 2.455 2.474 28,757 +0.02(+0.79%)
Mar 24, 2008 2.420 2.478 2.416 2.455 91,438 +0.04(+1.68%)
Mar 21, 2008 2.416 2.470 2.385 2.414 68,655 +0.00(+0.00%)
Mar 20, 2008 2.416 2.470 2.385 2.414 68,655 -0.03(-1.18%)
Mar 19, 2008 2.436 2.470 2.432 2.443 45,597 -0.01(-0.47%)
Mar 18, 2008 2.420 2.505 2.366 2.455 190,249 +0.02(+0.79%)
Mar 17, 2008 2.370 2.474 2.370 2.436 165,290 -0.04(-1.56%)
Mar 14, 2008 2.521 2.521 2.474 2.474 67,877 -0.02(-0.77%)
Mar 13, 2008 2.501 2.536 2.455 2.493 122,561 -0.03(-1.07%)
Mar 12, 2008 2.501 2.548 2.501 2.521 75,132 +0.02(+0.77%)
Mar 11, 2008 2.493 2.509 2.486 2.501 130,056 +0.03(+1.09%)
Mar 10, 2008 2.482 2.505 2.470 2.474 73,059 -0.03(-1.08%)
Mar 07, 2008 2.486 2.517 2.482 2.501 76,945 +0.00(+0.15%)
Mar 06, 2008 2.474 2.513 2.470 2.497 162,699 +0.02(+0.62%)
Mar 05, 2008 2.517 2.526 2.482 2.482 120,198 -0.05(-1.83%)
Mar 04, 2008 2.497 2.532 2.482 2.528 126,947 +0.02(+0.61%)
Mar 03, 2008 2.497 2.519 2.497 2.513 68,914 -0.02(-0.61%)
Feb 29, 2008 2.567 2.571 2.521 2.528 151,300 -0.03(-1.35%)
Feb 28, 2008 2.544 2.563 2.544 2.563 66,582 +0.01(+0.38%)
Feb 27, 2008 2.524 2.555 2.521 2.553 31,607 +0.01(+0.53%)
Feb 26, 2008 2.548 2.559 2.521 2.540 165,290 +0.01(+0.20%)
Feb 25, 2008 2.509 2.578 2.497 2.535 117,620 +0.01(+0.26%)
Feb 22, 2008 2.493 2.528 2.486 2.528 81,090 +0.04(+1.55%)
Feb 21, 2008 2.532 2.532 2.490 2.490 52,592 -0.02(-0.77%)
Feb 20, 2008 2.486 2.521 2.470 2.509 98,189 -0.01(-0.46%)
Feb 19, 2008 2.459 2.548 2.459 2.521 149,227 +0.06(+2.51%)
Feb 18, 2008 2.459 2.493 2.436 2.459 0 +0.00(+0.00%)
Feb 15, 2008 2.459 2.493 2.436 2.459 72,541 -0.02(-0.93%)
Feb 14, 2008 2.548 2.563 2.470 2.482 92,811 -0.05(-1.98%)
Feb 13, 2008 2.551 2.551 2.524 2.532 52,851 +0.00(+0.00%)
Feb 12, 2008 2.544 2.567 2.532 2.532 51,556 -0.03(-1.06%)
Feb 11, 2008 2.571 2.584 2.548 2.559 32,384 -0.03(-1.19%)
Feb 08, 2008 2.563 2.605 2.548 2.590 46,892 +0.02(+0.75%)
Feb 07, 2008 2.571 2.625 2.571 2.571 50,260 -0.02(-0.60%)
Feb 06, 2008 2.575 2.621 2.571 2.586 106,868 -0.00(-0.15%)
Feb 05, 2008 2.586 2.605 2.575 2.590 51,556 -0.02(-0.59%)
Feb 04, 2008 2.594 2.609 2.594 2.605 24,353 +0.01(+0.45%)
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.