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

Franklin Universal Trust (NY: FT )

6.727 +0.007 (+0.11%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 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 (%)
Jun 29, 2007 2.733 2.768 2.733 2.768 82,904 +0.02(+0.70%)
Jun 28, 2007 2.760 2.760 2.733 2.748 88,085 -0.02(-0.70%)
Jun 27, 2007 2.702 2.768 2.698 2.768 113,216 +0.03(+0.99%)
Jun 26, 2007 2.741 2.756 2.729 2.741 119,952 -0.01(-0.28%)
Jun 25, 2007 3.563 2.752 2.717 2.748 165,290 +0.00(+0.14%)
Jun 22, 2007 2.710 2.764 2.710 2.744 82,645 +0.00(+0.00%)
Jun 21, 2007 2.752 2.760 2.741 2.744 97,930 -0.01(-0.42%)
Jun 20, 2007 2.760 2.771 2.725 2.756 111,143 +0.00(+0.00%)
Jun 19, 2007 2.752 2.760 2.752 2.756 37,306 -0.00(-0.14%)
Jun 18, 2007 2.771 2.783 2.752 2.760 170,731 +0.00(+0.00%)
Jun 15, 2007 2.733 2.764 2.733 2.760 75,909 +0.01(+0.42%)
Jun 14, 2007 2.729 2.756 2.729 2.748 86,790 -0.02(-0.56%)
Jun 13, 2007 2.756 2.764 2.743 2.764 80,831 +0.03(+1.13%)
Jun 12, 2007 2.721 2.748 2.717 2.733 124,356 -0.01(-0.28%)
Jun 11, 2007 2.717 2.760 2.713 2.741 203,892 +0.02(+0.85%)
Jun 08, 2007 2.706 2.729 2.671 2.717 209,333 -0.00(-0.14%)
Jun 07, 2007 2.783 2.798 2.721 2.721 188,348 -0.07(-2.35%)
Jun 06, 2007 2.798 2.822 2.787 2.787 182,907 -0.02(-0.82%)
Jun 05, 2007 2.802 2.822 2.798 2.810 109,070 -0.01(-0.27%)
Jun 04, 2007 2.795 2.841 2.791 2.818 158,554 +0.00(+0.14%)
Jun 01, 2007 2.833 2.849 2.814 2.814 188,607 -0.02(-0.55%)
May 31, 2007 2.829 2.860 2.829 2.829 158,813 -0.01(-0.27%)
May 30, 2007 2.833 2.849 2.829 2.837 159,331 -0.02(-0.54%)
May 29, 2007 2.856 2.856 2.841 2.852 128,242 +0.00(+0.14%)
May 25, 2007 2.837 2.849 2.837 2.849 126,169 +0.00(+0.00%)
May 24, 2007 2.903 2.903 2.837 2.849 197,156 -0.04(-1.47%)
May 23, 2007 2.883 2.914 2.883 2.891 186,016 +0.00(+0.13%)
May 22, 2007 2.876 2.899 2.876 2.887 134,201 +0.01(+0.27%)
May 21, 2007 2.868 2.895 2.868 2.879 109,330 -0.00(-0.13%)
May 18, 2007 2.883 2.903 2.879 2.883 74,872 +0.00(+0.00%)
May 17, 2007 2.899 2.906 2.868 2.883 197,674 -0.01(-0.27%)
May 16, 2007 2.876 2.906 2.876 2.891 157,000 +0.02(+0.54%)
May 15, 2007 2.922 2.922 2.876 2.876 158,554 -0.01(-0.40%)
May 14, 2007 2.868 2.903 2.868 2.887 127,465 +0.02(+0.67%)
May 11, 2007 2.852 2.879 2.852 2.868 90,676 +0.00(+0.13%)
May 10, 2007 2.876 2.891 2.860 2.864 130,833 -0.01(-0.40%)
May 09, 2007 2.856 2.876 2.856 2.876 71,245 +0.01(+0.27%)
May 08, 2007 2.849 2.872 2.849 2.868 155,186 +0.01(+0.41%)
May 07, 2007 2.879 2.879 2.856 2.856 170,212 -0.00(-0.13%)
May 04, 2007 2.876 2.879 2.856 2.860 94,044 -0.01(-0.27%)
May 03, 2007 2.856 2.868 2.852 2.868 76,686 +0.02(+0.81%)
May 02, 2007 2.825 2.868 2.825 2.845 56,996 +0.01(+0.27%)
May 01, 2007 2.837 2.856 2.837 2.837 37,306 -0.00(-0.03%)
Apr 30, 2007 2.860 2.868 2.818 2.838 231,354 -0.05(-1.57%)
Apr 27, 2007 2.876 2.891 2.872 2.883 151,300 +0.01(+0.40%)
Apr 26, 2007 2.849 2.879 2.837 2.872 66,064 -0.02(-0.53%)
Apr 25, 2007 2.852 2.887 2.852 2.887 132,128 +0.02(+0.81%)
Apr 24, 2007 2.872 2.887 2.845 2.864 102,853 +0.01(+0.27%)
Apr 23, 2007 2.822 2.856 2.822 2.856 53,628 +0.04(+1.37%)
Apr 20, 2007 2.818 2.845 2.814 2.818 94,044 -0.01(-0.27%)
Apr 19, 2007 2.833 2.833 2.825 2.825 34,198 -0.00(-0.14%)
Apr 18, 2007 2.810 2.837 2.810 2.829 78,240 +0.01(+0.27%)
Apr 17, 2007 2.806 2.841 2.806 2.822 144,823 +0.02(+0.55%)
Apr 16, 2007 2.806 2.837 2.802 2.806 158,295 -0.02(-0.55%)
Apr 13, 2007 2.814 2.822 2.795 2.822 70,986 +0.02(+0.83%)
Apr 12, 2007 2.806 2.806 2.791 2.798 62,955 -0.00(-0.14%)
Apr 11, 2007 2.791 2.806 2.791 2.802 53,628 +0.00(+0.14%)
Apr 10, 2007 2.822 2.825 2.795 2.798 88,603 -0.00(-0.14%)
Apr 09, 2007 2.798 2.810 2.797 2.802 118,397 +0.00(+0.14%)
Apr 05, 2007 2.768 2.798 2.768 2.798 75,650 +0.03(+1.12%)
Apr 04, 2007 2.764 2.787 2.762 2.768 93,526 -0.01(-0.42%)
Apr 03, 2007 2.768 2.783 2.760 2.779 106,480 +0.02(+0.70%)
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.