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

Franklin Universal Trust (NY: FT )

6.890 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 2.921 2.925 2.876 2.912 57,255 -0.02(-0.61%)
Oct 28, 2011 2.934 2.943 2.889 2.929 119,054 +0.02(+0.76%)
Oct 27, 2011 2.929 2.969 2.876 2.907 194,603 +0.05(+1.68%)
Oct 26, 2011 2.890 2.899 2.859 2.859 159,794 -0.01(-0.46%)
Oct 25, 2011 2.890 2.912 2.871 2.873 112,848 -0.02(-0.76%)
Oct 24, 2011 2.912 2.912 2.881 2.895 114,072 -0.02(-0.61%)
Oct 21, 2011 2.877 2.917 2.846 2.912 167,321 +0.09(+3.29%)
Oct 20, 2011 2.824 2.859 2.815 2.820 55,553 -0.02(-0.78%)
Oct 19, 2011 2.864 2.903 2.815 2.842 72,343 -0.01(-0.31%)
Oct 18, 2011 2.828 2.850 2.806 2.850 90,238 +0.04(+1.57%)
Oct 17, 2011 2.837 2.864 2.798 2.806 123,742 -0.01(-0.47%)
Oct 14, 2011 2.815 2.846 2.806 2.820 97,617 +0.04(+1.43%)
Oct 13, 2011 2.793 2.811 2.758 2.780 63,466 -0.04(-1.25%)
Oct 12, 2011 2.740 2.815 2.740 2.815 55,439 +0.08(+2.74%)
Oct 11, 2011 2.731 2.753 2.714 2.740 97,329 +0.03(+0.98%)
Oct 10, 2011 2.714 2.762 2.696 2.714 113,891 +0.03(+1.15%)
Oct 07, 2011 2.700 2.700 2.656 2.683 50,220 +0.00(+0.00%)
Oct 06, 2011 2.634 2.692 2.634 2.683 73,905 +0.05(+2.01%)
Oct 05, 2011 2.630 2.674 2.612 2.630 118,201 +0.04(+1.36%)
Oct 04, 2011 2.696 2.696 2.586 2.595 207,753 -0.12(-4.55%)
Oct 03, 2011 2.745 2.762 2.710 2.718 75,353 -0.04(-1.28%)
Sep 30, 2011 2.846 2.868 2.753 2.753 146,693 -0.12(-4.29%)
Sep 29, 2011 2.881 2.890 2.850 2.877 62,771 +0.01(+0.31%)
Sep 28, 2011 2.864 2.895 2.767 2.868 160,760 +0.03(+1.21%)
Sep 27, 2011 2.790 2.900 2.781 2.834 140,596 +0.04(+1.57%)
Sep 26, 2011 2.750 2.790 2.724 2.790 71,363 +0.04(+1.44%)
Sep 23, 2011 2.777 2.790 2.742 2.750 66,644 -0.02(-0.63%)
Sep 22, 2011 2.794 2.807 2.725 2.768 196,706 -0.03(-1.10%)
Sep 21, 2011 2.869 2.886 2.785 2.799 146,109 -0.07(-2.30%)
Sep 20, 2011 2.847 2.869 2.829 2.864 105,934 +0.04(+1.56%)
Sep 19, 2011 2.821 2.838 2.812 2.821 55,079 -0.03(-1.08%)
Sep 16, 2011 2.825 2.856 2.807 2.851 92,135 +0.01(+0.31%)
Sep 15, 2011 2.860 2.860 2.803 2.842 94,501 +0.03(+0.93%)
Sep 14, 2011 2.785 2.816 2.759 2.816 64,405 +0.04(+1.26%)
Sep 13, 2011 2.781 2.781 2.755 2.781 97,105 -0.01(-0.31%)
Sep 12, 2011 2.746 2.790 2.742 2.790 105,560 +0.02(+0.79%)
Sep 09, 2011 2.750 2.781 2.742 2.768 124,915 +0.01(+0.32%)
Sep 08, 2011 2.746 2.785 2.737 2.759 119,931 -0.01(-0.47%)
Sep 07, 2011 2.821 2.825 2.772 2.772 129,289 -0.02(-0.63%)
Sep 06, 2011 2.737 2.803 2.728 2.790 116,063 +0.00(+0.00%)
Sep 02, 2011 2.768 2.790 2.728 2.790 108,287 +0.02(+0.79%)
Sep 01, 2011 2.768 2.816 2.764 2.768 112,853 -0.01(-0.32%)
Aug 31, 2011 2.781 2.816 2.742 2.777 134,507 +0.01(+0.48%)
Aug 30, 2011 2.746 2.785 2.746 2.764 63,835 +0.00(+0.16%)
Aug 29, 2011 2.764 2.784 2.733 2.759 104,489 +0.02(+0.61%)
Aug 26, 2011 2.716 2.769 2.695 2.742 59,567 +0.00(+0.06%)
Aug 25, 2011 2.747 2.751 2.712 2.741 31,545 +0.02(+0.90%)
Aug 24, 2011 2.764 2.764 2.690 2.716 95,062 -0.03(-1.11%)
Aug 23, 2011 2.677 2.769 2.677 2.747 178,010 +0.06(+2.27%)
Aug 22, 2011 2.708 2.716 2.673 2.686 61,076 +0.00(+0.00%)
Aug 19, 2011 2.690 2.716 2.681 2.686 167,503 -0.00(-0.16%)
Aug 18, 2011 2.668 2.716 2.664 2.690 162,428 -0.03(-1.28%)
Aug 17, 2011 2.751 2.786 2.708 2.725 131,552 -0.02(-0.64%)
Aug 16, 2011 2.721 2.747 2.681 2.742 229,397 +0.03(+1.13%)
Aug 15, 2011 2.690 2.721 2.651 2.712 184,645 +0.07(+2.64%)
Aug 12, 2011 2.664 2.664 2.616 2.642 127,974 -0.03(-0.98%)
Aug 11, 2011 2.577 2.668 2.559 2.668 292,029 +0.13(+4.97%)
Aug 10, 2011 2.581 2.586 2.463 2.542 230,544 -0.03(-1.35%)
Aug 09, 2011 2.660 2.590 2.354 2.577 508,509 +0.05(+2.07%)
Aug 08, 2011 2.660 2.673 2.459 2.524 765,266 -0.19(-6.91%)
Aug 05, 2011 2.747 2.747 2.620 2.712 337,420 +0.00(+0.16%)
Aug 04, 2011 2.760 2.782 2.568 2.708 1,425,054 -0.08(-2.82%)
Aug 03, 2011 2.825 2.825 2.756 2.786 187,388 -0.02(-0.78%)
Aug 02, 2011 2.773 2.825 2.773 2.808 168,703 +0.00(+0.16%)
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.