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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.325 2.354 2.325 2.354 97,452 +0.02(+0.70%)
Jun 28, 2007 2.348 2.348 2.325 2.338 103,543 -0.02(-0.70%)
Jun 27, 2007 2.299 2.354 2.295 2.354 133,083 +0.02(+0.99%)
Jun 26, 2007 2.331 2.345 2.322 2.331 141,001 -0.01(-0.28%)
Jun 25, 2007 3.031 2.341 2.312 2.338 194,296 +0.00(+0.14%)
Jun 22, 2007 2.305 2.351 2.305 2.335 97,148 +0.00(+0.00%)
Jun 21, 2007 2.341 2.348 2.331 2.335 115,115 -0.01(-0.42%)
Jun 20, 2007 2.348 2.358 2.318 2.345 130,647 +0.00(+0.00%)
Jun 19, 2007 2.341 2.348 2.341 2.345 43,853 -0.00(-0.14%)
Jun 18, 2007 2.358 2.368 2.341 2.348 200,691 +0.00(+0.00%)
Jun 15, 2007 2.325 2.351 2.325 2.348 89,230 +0.01(+0.42%)
Jun 14, 2007 2.322 2.345 2.322 2.338 102,020 -0.01(-0.56%)
Jun 13, 2007 2.345 2.351 2.334 2.351 95,016 +0.03(+1.13%)
Jun 12, 2007 2.315 2.338 2.312 2.325 146,178 -0.01(-0.28%)
Jun 11, 2007 2.312 2.348 2.308 2.331 239,672 +0.02(+0.85%)
Jun 08, 2007 2.302 2.322 2.272 2.312 246,067 -0.00(-0.14%)
Jun 07, 2007 2.368 2.381 2.315 2.315 221,400 -0.06(-2.35%)
Jun 06, 2007 2.381 2.400 2.371 2.371 215,004 -0.02(-0.82%)
Jun 05, 2007 2.384 2.400 2.381 2.390 128,211 -0.01(-0.27%)
Jun 04, 2007 2.377 2.417 2.374 2.397 186,378 +0.00(+0.14%)
Jun 01, 2007 2.410 2.423 2.394 2.394 221,704 -0.01(-0.55%)
May 31, 2007 2.407 2.433 2.407 2.407 186,682 -0.01(-0.27%)
May 30, 2007 2.410 2.423 2.407 2.413 187,291 -0.01(-0.54%)
May 29, 2007 2.430 2.430 2.417 2.427 150,746 +0.00(+0.14%)
May 25, 2007 2.413 2.423 2.413 2.423 148,310 +0.00(+0.00%)
May 24, 2007 2.469 2.469 2.413 2.423 231,754 -0.04(-1.47%)
May 23, 2007 2.453 2.479 2.453 2.459 218,659 +0.00(+0.13%)
May 22, 2007 2.446 2.466 2.446 2.456 157,751 +0.01(+0.27%)
May 21, 2007 2.440 2.463 2.440 2.450 128,515 -0.00(-0.13%)
May 18, 2007 2.453 2.469 2.450 2.453 88,011 +0.00(+0.00%)
May 17, 2007 2.466 2.473 2.440 2.453 232,363 -0.01(-0.27%)
May 16, 2007 2.446 2.473 2.446 2.459 184,550 +0.01(+0.54%)
May 15, 2007 2.486 2.486 2.446 2.446 186,378 -0.01(-0.40%)
May 14, 2007 2.440 2.469 2.440 2.456 149,833 +0.02(+0.67%)
May 11, 2007 2.427 2.450 2.427 2.440 106,588 +0.00(+0.13%)
May 10, 2007 2.446 2.459 2.433 2.436 153,792 -0.01(-0.40%)
May 09, 2007 2.430 2.446 2.430 2.446 83,748 +0.01(+0.27%)
May 08, 2007 2.423 2.443 2.423 2.440 182,419 +0.01(+0.41%)
May 07, 2007 2.450 2.450 2.430 2.430 200,082 -0.00(-0.13%)
May 04, 2007 2.446 2.450 2.430 2.433 110,547 -0.01(-0.27%)
May 03, 2007 2.430 2.440 2.427 2.440 90,143 +0.02(+0.81%)
May 02, 2007 2.404 2.440 2.404 2.420 66,998 +0.01(+0.27%)
May 01, 2007 2.413 2.430 2.413 2.413 43,853 -0.00(-0.03%)
Apr 30, 2007 2.433 2.440 2.397 2.414 271,953 -0.04(-1.57%)
Apr 27, 2007 2.446 2.459 2.443 2.453 177,850 +0.01(+0.40%)
Apr 26, 2007 2.423 2.449 2.413 2.443 77,657 -0.01(-0.53%)
Apr 25, 2007 2.427 2.456 2.427 2.456 155,315 +0.02(+0.81%)
Apr 24, 2007 2.443 2.456 2.420 2.436 120,902 +0.01(+0.27%)
Apr 23, 2007 2.400 2.430 2.400 2.430 63,039 +0.03(+1.37%)
Apr 20, 2007 2.397 2.420 2.394 2.397 110,547 -0.01(-0.27%)
Apr 19, 2007 2.410 2.410 2.404 2.404 40,199 -0.00(-0.14%)
Apr 18, 2007 2.390 2.413 2.390 2.407 91,970 +0.01(+0.27%)
Apr 17, 2007 2.387 2.417 2.387 2.400 170,237 +0.01(+0.55%)
Apr 16, 2007 2.387 2.413 2.384 2.387 186,073 -0.01(-0.55%)
Apr 13, 2007 2.394 2.400 2.377 2.400 83,443 +0.02(+0.83%)
Apr 12, 2007 2.387 2.387 2.374 2.381 74,003 -0.00(-0.14%)
Apr 11, 2007 2.374 2.387 2.374 2.384 63,039 +0.00(+0.14%)
Apr 10, 2007 2.400 2.404 2.377 2.381 104,152 -0.00(-0.14%)
Apr 09, 2007 2.381 2.390 2.379 2.384 139,174 +0.00(+0.14%)
Apr 05, 2007 2.354 2.381 2.354 2.381 88,925 +0.03(+1.12%)
Apr 04, 2007 2.351 2.371 2.350 2.354 109,938 -0.01(-0.42%)
Apr 03, 2007 2.354 2.368 2.348 2.364 125,165 +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.