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

Franklin Universal Trust (NY: FT )

6.769 -0.011 (-0.16%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 14, 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 29, 2011 2.769 2.808 2.729 2.799 278,105 -0.02(-0.77%)
Jul 28, 2011 2.790 2.821 2.777 2.821 182,425 +0.01(+0.31%)
Jul 27, 2011 2.808 2.843 2.782 2.812 139,518 -0.02(-0.80%)
Jul 26, 2011 2.809 2.874 2.809 2.835 263,009 +0.01(+0.46%)
Jul 25, 2011 2.848 2.870 2.822 2.822 119,767 -0.05(-1.74%)
Jul 22, 2011 2.887 2.887 2.861 2.872 113,423 +0.01(+0.38%)
Jul 21, 2011 2.857 2.878 2.835 2.861 94,400 +0.00(+0.00%)
Jul 20, 2011 2.861 2.861 2.822 2.861 183,224 -0.01(-0.30%)
Jul 19, 2011 2.831 2.870 2.818 2.870 400,734 +0.03(+0.91%)
Jul 18, 2011 2.870 2.870 2.813 2.844 210,563 -0.03(-0.91%)
Jul 15, 2011 2.870 2.870 2.845 2.870 46,203 +0.01(+0.30%)
Jul 14, 2011 2.844 2.861 2.818 2.861 112,804 +0.03(+0.92%)
Jul 13, 2011 2.848 2.861 2.835 2.835 71,019 -0.01(-0.30%)
Jul 12, 2011 2.861 2.861 2.839 2.844 43,901 +0.00(+0.00%)
Jul 11, 2011 2.861 2.878 2.839 2.844 86,238 -0.02(-0.76%)
Jul 08, 2011 2.887 2.887 2.857 2.865 90,088 -0.02(-0.75%)
Jul 07, 2011 2.870 2.887 2.870 2.887 54,847 +0.03(+0.89%)
Jul 06, 2011 2.852 2.874 2.848 2.861 55,015 +0.01(+0.32%)
Jul 05, 2011 2.852 2.857 2.844 2.852 92,570 +0.01(+0.46%)
Jul 01, 2011 2.839 2.861 2.831 2.839 83,741 +0.00(+0.00%)
Jun 30, 2011 2.839 2.861 2.835 2.839 52,222 +0.00(+0.00%)
Jun 29, 2011 2.852 2.878 2.826 2.839 98,167 -0.01(-0.30%)
Jun 28, 2011 2.844 2.861 2.813 2.848 107,708 -0.00(-0.03%)
Jun 27, 2011 2.793 2.853 2.793 2.849 89,574 +0.05(+1.69%)
Jun 24, 2011 2.801 2.827 2.793 2.801 111,308 +0.01(+0.46%)
Jun 23, 2011 2.810 2.814 2.776 2.788 126,367 -0.03(-0.92%)
Jun 22, 2011 2.823 2.857 2.806 2.814 122,652 +0.00(+0.08%)
Jun 21, 2011 2.806 2.832 2.797 2.812 106,679 +0.02(+0.84%)
Jun 20, 2011 2.797 2.797 2.788 2.788 74,070 +0.01(+0.31%)
Jun 17, 2011 2.788 2.800 2.780 2.780 49,296 +0.00(+0.00%)
Jun 16, 2011 2.767 2.819 2.767 2.780 156,920 -0.00(-0.15%)
Jun 15, 2011 2.836 2.836 2.776 2.784 89,219 -0.04(-1.37%)
Jun 14, 2011 2.801 2.823 2.801 2.823 119,148 +0.02(+0.61%)
Jun 13, 2011 2.849 2.849 2.798 2.806 124,561 -0.04(-1.58%)
Jun 10, 2011 2.866 2.866 2.832 2.851 84,741 -0.01(-0.39%)
Jun 09, 2011 2.853 2.862 2.844 2.862 44,741 +0.02(+0.76%)
Jun 08, 2011 2.866 2.866 2.840 2.840 59,814 +0.00(+0.00%)
Jun 07, 2011 2.853 2.862 2.840 2.840 89,231 -0.01(-0.45%)
Jun 06, 2011 2.862 2.866 2.844 2.853 81,409 +0.01(+0.30%)
Jun 03, 2011 2.844 2.857 2.844 2.844 90,583 -0.02(-0.78%)
May 24, 2011 2.845 2.880 2.845 2.867 68,414 +0.01(+0.45%)
May 23, 2011 2.875 2.875 2.845 2.854 188,852 -0.02(-0.75%)
May 20, 2011 2.875 2.875 2.858 2.875 68,778 +0.02(+0.75%)
May 19, 2011 2.858 2.871 2.854 2.854 81,561 -0.01(-0.30%)
May 18, 2011 2.858 2.871 2.854 2.863 74,649 +0.01(+0.45%)
May 17, 2011 2.854 2.863 2.845 2.850 107,792 -0.00(-0.04%)
May 16, 2011 2.841 2.884 2.820 2.851 156,962 -0.01(-0.41%)
May 13, 2011 2.880 2.883 2.841 2.863 117,654 +0.00(+0.15%)
May 12, 2011 2.854 2.858 2.820 2.858 83,769 +0.00(+0.00%)
May 11, 2011 2.858 2.858 2.841 2.858 94,197 +0.02(+0.76%)
May 10, 2011 2.828 2.857 2.820 2.837 81,939 +0.02(+0.61%)
May 09, 2011 2.811 2.824 2.803 2.820 94,148 +0.01(+0.46%)
May 06, 2011 2.798 2.820 2.794 2.807 196,922 +0.01(+0.46%)
May 05, 2011 2.815 2.820 2.794 2.794 111,255 -0.02(-0.61%)
May 04, 2011 2.811 2.820 2.807 2.811 90,048 +0.00(+0.15%)
May 03, 2011 2.815 2.820 2.803 2.807 116,882 +0.00(+0.15%)
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.