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 (%)
Feb 26, 2010 2.280 2.288 2.268 2.280 132,805 +0.02(+0.69%)
Feb 25, 2010 2.300 2.300 2.257 2.264 176,528 -0.00(-0.17%)
Feb 24, 2010 2.276 2.276 2.249 2.268 177,313 +0.01(+0.26%)
Feb 23, 2010 2.246 2.269 2.242 2.262 226,104 +0.01(+0.24%)
Feb 22, 2010 2.285 2.285 2.238 2.257 113,068 +0.02(+0.85%)
Feb 19, 2010 2.226 2.246 2.215 2.238 149,295 +0.01(+0.52%)
Feb 18, 2010 2.191 2.273 2.191 2.226 267,854 +0.03(+1.16%)
Feb 17, 2010 2.238 2.238 2.195 2.201 167,374 -0.01(-0.45%)
Feb 16, 2010 2.207 2.211 2.168 2.211 247,233 +0.04(+1.86%)
Feb 12, 2010 2.160 2.170 2.170 2.170 137,700 +0.01(+0.61%)
Feb 11, 2010 2.183 2.183 2.145 2.157 234,997 -0.01(-0.69%)
Feb 10, 2010 2.183 2.195 2.164 2.172 144,644 +0.02(+0.73%)
Feb 09, 2010 2.164 2.207 2.155 2.156 278,348 -0.01(-0.54%)
Feb 08, 2010 2.133 2.180 2.125 2.168 194,561 +0.05(+2.20%)
Feb 05, 2010 2.246 2.246 2.067 2.121 392,987 -0.10(-4.71%)
Feb 04, 2010 2.234 2.246 2.207 2.226 203,609 +0.00(+0.17%)
Feb 03, 2010 2.273 2.273 2.222 2.222 173,078 -0.03(-1.38%)
Feb 02, 2010 2.273 2.277 2.246 2.253 189,205 +0.02(+0.87%)
Feb 01, 2010 2.222 2.250 2.218 2.234 87,922 +0.00(+0.22%)
Jan 29, 2010 2.257 2.257 2.226 2.229 92,437 -0.00(-0.22%)
Jan 28, 2010 2.253 2.253 2.230 2.234 110,930 -0.00(-0.17%)
Jan 27, 2010 2.242 2.253 2.234 2.238 174,236 -0.01(-0.38%)
Jan 26, 2010 2.243 2.246 2.235 2.246 229,269 +0.01(+0.34%)
Jan 25, 2010 2.246 2.246 2.231 2.239 261,179 -0.00(-0.17%)
Jan 22, 2010 2.254 2.254 2.231 2.243 304,484 -0.02(-0.68%)
Jan 21, 2010 2.239 2.258 2.239 2.258 230,577 +0.02(+1.04%)
Jan 20, 2010 2.254 2.254 2.235 2.235 116,578 -0.01(-0.52%)
Jan 19, 2010 2.258 2.273 2.246 2.246 321,147 -0.01(-0.34%)
Jan 15, 2010 2.258 2.254 2.254 2.254 89,122 -0.00(-0.17%)
Jan 14, 2010 2.258 2.273 2.235 2.258 222,320 +0.01(+0.51%)
Jan 13, 2010 2.254 2.258 2.227 2.246 161,487 +0.00(+0.17%)
Jan 12, 2010 2.254 2.258 2.227 2.243 230,852 +0.00(+0.17%)
Jan 11, 2010 2.258 2.258 2.239 2.239 195,636 -0.02(-0.85%)
Jan 08, 2010 2.258 2.258 2.254 2.258 81,051 +0.01(+0.34%)
Jan 07, 2010 2.223 2.258 2.223 2.250 172,593 +0.01(+0.52%)
Jan 06, 2010 2.239 2.258 2.219 2.239 227,100 +0.00(+0.00%)
Jan 05, 2010 2.239 2.239 2.227 2.239 85,070 +0.00(+0.00%)
Jan 04, 2010 2.239 2.246 2.227 2.239 142,066 +0.00(+0.00%)
Dec 31, 2009 2.239 2.239 2.239 2.239 109,330 +0.00(+0.00%)
Dec 30, 2009 2.219 2.239 2.219 2.239 36,110 +0.00(+0.17%)
Dec 29, 2009 2.297 2.304 2.227 2.235 251,845 -0.04(-1.70%)
Dec 28, 2009 2.285 2.289 2.266 2.273 186,469 +0.00(+0.17%)
Dec 24, 2009 2.216 2.270 2.212 2.270 194,410 +0.05(+2.44%)
Dec 23, 2009 2.227 2.227 2.208 2.216 205,589 +0.00(+0.00%)
Dec 22, 2009 2.219 2.223 2.204 2.216 175,127 +0.00(+0.17%)
Dec 21, 2009 2.192 2.219 2.192 2.212 302,067 -0.01(-0.35%)
Dec 18, 2009 2.192 2.219 2.192 2.219 92,663 +0.00(+0.17%)
Dec 17, 2009 2.185 2.219 2.185 2.216 121,330 +0.03(+1.41%)
Dec 16, 2009 2.219 2.227 2.181 2.185 232,647 -0.03(-1.39%)
Dec 15, 2009 2.219 2.223 2.189 2.216 126,296 +0.02(+1.02%)
Dec 14, 2009 2.205 2.219 2.189 2.193 121,910 +0.01(+0.55%)
Dec 11, 2009 2.200 2.208 2.174 2.181 152,380 -0.02(-0.86%)
Dec 10, 2009 2.192 2.212 2.169 2.200 180,254 +0.02(+0.93%)
Dec 09, 2009 2.169 2.185 2.156 2.180 121,807 +0.03(+1.21%)
Dec 08, 2009 2.146 2.165 2.131 2.154 142,421 +0.04(+2.01%)
Dec 07, 2009 2.138 2.158 2.111 2.111 196,706 -0.03(-1.44%)
Dec 04, 2009 2.131 2.150 2.123 2.142 77,997 +0.02(+1.09%)
Dec 03, 2009 2.131 2.150 2.111 2.119 191,384 -0.02(-0.72%)
Dec 02, 2009 2.158 2.169 2.135 2.135 115,130 -0.01(-0.54%)
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.