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 (%)
Jul 31, 2007 2.586 2.586 2.547 2.574 94,306 +0.03(+1.37%)
Jul 30, 2007 2.528 2.540 2.490 2.540 180,580 +0.01(+0.46%)
Jul 27, 2007 2.528 2.540 2.486 2.528 103,374 +0.00(+0.15%)
Jul 26, 2007 2.621 2.628 2.436 2.524 795,385 -0.12(-4.66%)
Jul 25, 2007 2.628 2.652 2.625 2.648 138,091 -0.00(-0.15%)
Jul 24, 2007 2.671 2.694 2.625 2.652 200,012 -0.03(-1.29%)
Jul 23, 2007 2.663 2.698 2.663 2.686 197,421 -0.01(-0.29%)
Jul 20, 2007 2.686 2.702 2.683 2.694 101,301 -0.01(-0.29%)
Jul 19, 2007 2.656 2.706 2.656 2.702 81,870 +0.02(+0.88%)
Jul 18, 2007 2.683 2.702 2.659 2.678 122,028 -0.02(-0.87%)
Jul 17, 2007 2.694 2.717 2.694 2.702 47,153 -0.00(-0.14%)
Jul 16, 2007 2.702 2.733 2.698 2.706 182,912 +0.01(+0.29%)
Jul 13, 2007 2.713 2.729 2.698 2.698 110,369 +0.00(+0.00%)
Jul 12, 2007 2.706 2.710 2.690 2.698 183,171 +0.01(+0.43%)
Jul 11, 2007 2.683 2.702 2.663 2.686 97,933 +0.00(+0.00%)
Jul 10, 2007 2.675 2.706 2.675 2.686 157,781 -0.02(-0.71%)
Jul 09, 2007 2.706 2.713 2.702 2.706 85,756 +0.01(+0.29%)
Jul 06, 2007 2.690 2.710 2.683 2.698 215,557 -0.01(-0.43%)
Jul 05, 2007 2.756 2.756 2.694 2.710 180,062 -0.03(-0.99%)
Jul 03, 2007 2.725 2.744 2.725 2.737 46,116 -0.01(-0.28%)
Jul 02, 2007 2.764 2.764 2.744 2.744 23,576 -0.02(-0.84%)
Jun 29, 2007 2.733 2.767 2.733 2.767 82,906 +0.02(+0.70%)
Jun 28, 2007 2.760 2.760 2.733 2.748 88,088 -0.02(-0.70%)
Jun 27, 2007 2.702 2.767 2.698 2.767 113,219 +0.03(+0.99%)
Jun 26, 2007 2.740 2.756 2.729 2.740 119,955 -0.01(-0.28%)
Jun 25, 2007 3.563 2.752 2.717 2.748 165,295 +0.00(+0.14%)
Jun 22, 2007 2.710 2.764 2.710 2.744 82,647 +0.00(+0.00%)
Jun 21, 2007 2.752 2.760 2.740 2.744 97,933 -0.01(-0.42%)
Jun 20, 2007 2.760 2.771 2.725 2.756 111,146 +0.00(+0.00%)
Jun 19, 2007 2.752 2.760 2.752 2.756 37,307 -0.00(-0.14%)
Jun 18, 2007 2.771 2.783 2.752 2.760 170,735 +0.00(+0.00%)
Jun 15, 2007 2.733 2.764 2.733 2.760 75,911 +0.01(+0.42%)
Jun 14, 2007 2.729 2.756 2.729 2.748 86,792 -0.02(-0.56%)
Jun 13, 2007 2.756 2.764 2.743 2.764 80,833 +0.03(+1.13%)
Jun 12, 2007 2.721 2.748 2.717 2.733 124,359 -0.01(-0.28%)
Jun 11, 2007 2.717 2.760 2.713 2.740 203,898 +0.02(+0.85%)
Jun 08, 2007 2.706 2.729 2.671 2.717 209,339 -0.00(-0.14%)
Jun 07, 2007 2.783 2.798 2.721 2.721 188,353 -0.07(-2.35%)
Jun 06, 2007 2.798 2.821 2.787 2.787 182,912 -0.02(-0.82%)
Jun 05, 2007 2.802 2.821 2.798 2.810 109,073 -0.01(-0.27%)
Jun 04, 2007 2.794 2.841 2.791 2.818 158,558 +0.00(+0.14%)
Jun 01, 2007 2.833 2.849 2.814 2.814 188,612 -0.02(-0.55%)
May 31, 2007 2.829 2.860 2.829 2.829 158,817 -0.01(-0.27%)
May 30, 2007 2.833 2.849 2.829 2.837 159,336 -0.02(-0.54%)
May 29, 2007 2.856 2.856 2.841 2.852 128,246 +0.00(+0.14%)
May 25, 2007 2.837 2.849 2.837 2.849 126,173 +0.00(+0.00%)
May 24, 2007 2.903 2.903 2.837 2.849 197,162 -0.04(-1.47%)
May 23, 2007 2.883 2.914 2.883 2.891 186,021 +0.00(+0.13%)
May 22, 2007 2.876 2.899 2.876 2.887 134,205 +0.01(+0.27%)
May 21, 2007 2.868 2.895 2.868 2.879 109,333 -0.00(-0.13%)
May 18, 2007 2.883 2.903 2.879 2.883 74,875 +0.00(+0.00%)
May 17, 2007 2.899 2.906 2.868 2.883 197,680 -0.01(-0.27%)
May 16, 2007 2.876 2.906 2.876 2.891 157,004 +0.02(+0.54%)
May 15, 2007 2.922 2.922 2.876 2.876 158,558 -0.01(-0.40%)
May 14, 2007 2.868 2.903 2.868 2.887 127,468 +0.02(+0.67%)
May 11, 2007 2.852 2.879 2.852 2.868 90,679 +0.00(+0.13%)
May 10, 2007 2.876 2.891 2.860 2.864 130,836 -0.01(-0.40%)
May 09, 2007 2.856 2.876 2.856 2.876 71,247 +0.01(+0.27%)
May 08, 2007 2.849 2.872 2.849 2.868 155,190 +0.01(+0.41%)
May 07, 2007 2.879 2.879 2.856 2.856 170,217 -0.00(-0.13%)
May 04, 2007 2.876 2.879 2.856 2.860 94,047 -0.01(-0.27%)
May 03, 2007 2.856 2.868 2.852 2.868 76,688 +0.02(+0.81%)
May 02, 2007 2.825 2.868 2.825 2.845 56,998 +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.