Skip to main content

Franklin Universal Trust (NY: FT )

6.780 -0.005 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 2.602 2.602 2.564 2.591 93,713 +0.03(+1.37%)
Jul 30, 2007 2.544 2.556 2.505 2.556 179,445 +0.01(+0.46%)
Jul 27, 2007 2.544 2.556 2.501 2.544 102,724 +0.00(+0.15%)
Jul 26, 2007 2.637 2.645 2.451 2.540 790,384 -0.12(-4.66%)
Jul 25, 2007 2.645 2.668 2.641 2.665 137,223 -0.00(-0.15%)
Jul 24, 2007 2.688 2.711 2.641 2.668 198,754 -0.03(-1.29%)
Jul 23, 2007 2.680 2.715 2.680 2.703 196,180 -0.01(-0.29%)
Jul 20, 2007 2.703 2.719 2.700 2.711 100,664 -0.01(-0.29%)
Jul 19, 2007 2.672 2.723 2.672 2.719 81,355 +0.02(+0.88%)
Jul 18, 2007 2.700 2.719 2.676 2.695 121,260 -0.02(-0.87%)
Jul 17, 2007 2.711 2.734 2.711 2.719 46,856 -0.00(-0.14%)
Jul 16, 2007 2.719 2.750 2.715 2.723 181,762 +0.01(+0.29%)
Jul 13, 2007 2.731 2.746 2.715 2.715 109,675 +0.00(+0.00%)
Jul 12, 2007 2.723 2.727 2.707 2.715 182,020 +0.01(+0.43%)
Jul 11, 2007 2.700 2.719 2.680 2.703 97,317 +0.00(+0.00%)
Jul 10, 2007 2.692 2.723 2.692 2.703 156,789 -0.02(-0.71%)
Jul 09, 2007 2.723 2.731 2.719 2.723 85,217 +0.01(+0.29%)
Jul 06, 2007 2.707 2.727 2.700 2.715 214,201 -0.01(-0.43%)
Jul 05, 2007 2.773 2.773 2.711 2.727 178,930 -0.03(-0.99%)
Jul 03, 2007 2.742 2.762 2.742 2.754 45,826 -0.01(-0.28%)
Jul 02, 2007 2.781 2.781 2.762 2.762 23,428 -0.02(-0.84%)
Jun 29, 2007 2.750 2.785 2.750 2.785 82,385 +0.02(+0.70%)
Jun 28, 2007 2.777 2.777 2.750 2.766 87,534 -0.02(-0.70%)
Jun 27, 2007 2.719 2.785 2.715 2.785 112,507 +0.03(+0.99%)
Jun 26, 2007 2.758 2.773 2.746 2.758 119,201 -0.01(-0.28%)
Jun 25, 2007 3.585 2.769 2.734 2.766 164,255 +0.00(+0.14%)
Jun 22, 2007 2.727 2.781 2.727 2.762 82,127 +0.00(+0.00%)
Jun 21, 2007 2.769 2.777 2.758 2.762 97,317 -0.01(-0.42%)
Jun 20, 2007 2.777 2.789 2.742 2.773 110,447 +0.00(+0.00%)
Jun 19, 2007 2.769 2.777 2.769 2.773 37,073 -0.00(-0.14%)
Jun 18, 2007 2.789 2.800 2.769 2.777 169,662 +0.00(+0.00%)
Jun 15, 2007 2.750 2.781 2.750 2.777 75,434 +0.01(+0.42%)
Jun 14, 2007 2.746 2.773 2.746 2.766 86,247 -0.02(-0.56%)
Jun 13, 2007 2.773 2.781 2.760 2.781 80,325 +0.03(+1.13%)
Jun 12, 2007 2.738 2.765 2.734 2.750 123,578 -0.01(-0.28%)
Jun 11, 2007 2.734 2.777 2.731 2.758 202,616 +0.02(+0.85%)
Jun 08, 2007 2.723 2.746 2.688 2.734 208,023 -0.00(-0.14%)
Jun 07, 2007 2.800 2.816 2.738 2.738 187,169 -0.07(-2.35%)
Jun 06, 2007 2.816 2.839 2.804 2.804 181,762 -0.02(-0.82%)
Jun 05, 2007 2.820 2.839 2.816 2.828 108,388 -0.01(-0.27%)
Jun 04, 2007 2.812 2.859 2.808 2.835 157,562 +0.00(+0.14%)
Jun 01, 2007 2.851 2.867 2.832 2.832 187,426 -0.02(-0.55%)
May 31, 2007 2.847 2.878 2.847 2.847 157,819 -0.01(-0.27%)
May 30, 2007 2.851 2.867 2.847 2.855 158,334 -0.02(-0.54%)
May 29, 2007 2.874 2.874 2.859 2.870 127,439 +0.00(+0.14%)
May 25, 2007 2.855 2.867 2.855 2.867 125,380 +0.00(+0.00%)
May 24, 2007 2.921 2.921 2.855 2.867 195,922 -0.04(-1.47%)
May 23, 2007 2.901 2.933 2.901 2.909 184,852 +0.00(+0.13%)
May 22, 2007 2.894 2.917 2.894 2.905 133,361 +0.01(+0.27%)
May 21, 2007 2.886 2.913 2.886 2.898 108,645 -0.00(-0.13%)
May 18, 2007 2.901 2.921 2.898 2.901 74,404 +0.00(+0.00%)
May 17, 2007 2.917 2.925 2.886 2.901 196,437 -0.01(-0.27%)
May 16, 2007 2.894 2.925 2.894 2.909 156,017 +0.02(+0.54%)
May 15, 2007 2.940 2.940 2.894 2.894 157,562 -0.01(-0.40%)
May 14, 2007 2.886 2.921 2.886 2.905 126,667 +0.02(+0.67%)
May 11, 2007 2.870 2.898 2.870 2.886 90,108 +0.00(+0.13%)
May 10, 2007 2.894 2.909 2.878 2.882 130,014 -0.01(-0.40%)
May 09, 2007 2.874 2.894 2.874 2.894 70,799 +0.01(+0.27%)
May 08, 2007 2.867 2.890 2.867 2.886 154,215 +0.01(+0.41%)
May 07, 2007 2.898 2.898 2.874 2.874 169,147 -0.00(-0.13%)
May 04, 2007 2.894 2.898 2.874 2.878 93,455 -0.01(-0.27%)
May 03, 2007 2.874 2.886 2.870 2.886 76,206 +0.02(+0.81%)
May 02, 2007 2.843 2.886 2.843 2.863 56,639 +0.01(+0.27%)
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.