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

Franklin Universal Trust (NY: FT )

7.540 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 31, 2006 2.052 2.059 2.039 2.052 149,220 +0.00(+0.00%)
May 30, 2006 2.049 2.059 2.046 2.052 186,372 -0.01(-0.32%)
May 26, 2006 2.056 2.062 2.049 2.059 104,454 -0.00(-0.16%)
May 25, 2006 2.049 2.065 2.049 2.062 100,190 +0.00(+0.00%)
May 24, 2006 2.062 2.079 2.042 2.062 193,681 -0.02(-0.79%)
May 23, 2006 2.059 2.079 2.056 2.079 198,249 +0.02(+1.12%)
May 22, 2006 2.056 2.062 2.036 2.056 178,455 +0.00(+0.16%)
May 19, 2006 2.056 2.059 2.046 2.052 80,396 +0.00(+0.00%)
May 18, 2006 2.075 2.075 2.042 2.052 152,569 -0.02(-1.11%)
May 17, 2006 2.098 2.098 2.036 2.075 164,142 -0.01(-0.63%)
May 16, 2006 2.082 2.098 2.062 2.088 231,747 +0.04(+1.76%)
May 15, 2006 2.072 2.072 2.052 2.052 80,396 -0.02(-0.79%)
May 12, 2006 2.092 2.092 2.046 2.069 91,968 +0.01(+0.64%)
May 11, 2006 2.095 2.095 2.046 2.056 85,877 -0.01(-0.48%)
May 10, 2006 2.069 2.069 2.052 2.065 66,387 +0.00(+0.16%)
May 09, 2006 2.085 2.088 2.056 2.062 116,635 +0.00(+0.16%)
May 08, 2006 2.062 2.065 2.042 2.059 98,667 +0.00(+0.00%)
May 05, 2006 2.052 2.059 2.052 2.059 66,387 +0.01(+0.64%)
May 04, 2006 2.056 2.059 2.039 2.046 127,598 -0.00(-0.16%)
May 03, 2006 2.039 2.059 2.036 2.049 102,626 -0.00(-0.16%)
May 02, 2006 2.056 2.056 2.036 2.052 174,496 -0.00(-0.16%)
May 01, 2006 2.059 2.062 2.039 2.056 176,018 -0.00(-0.16%)
Apr 28, 2006 2.059 2.062 2.039 2.059 199,772 +0.00(+0.00%)
Apr 27, 2006 2.059 2.059 2.039 2.059 151,656 +0.00(+0.16%)
Apr 26, 2006 2.065 2.065 2.029 2.056 221,393 +0.00(+0.16%)
Apr 25, 2006 2.082 2.082 2.042 2.052 205,253 -0.01(-0.48%)
Apr 24, 2006 2.079 2.079 2.049 2.062 56,033 -0.01(-0.32%)
Apr 21, 2006 2.075 2.075 2.056 2.069 84,050 +0.00(+0.00%)
Apr 20, 2006 2.075 2.079 2.059 2.069 86,182 -0.00(-0.16%)
Apr 19, 2006 2.056 2.102 2.056 2.072 194,595 +0.03(+1.28%)
Apr 18, 2006 2.052 2.052 2.029 2.046 131,252 +0.01(+0.48%)
Apr 17, 2006 2.062 2.062 2.029 2.036 205,558 -0.01(-0.48%)
Apr 13, 2006 2.059 2.062 2.042 2.046 98,058 -0.01(-0.64%)
Apr 12, 2006 2.062 2.066 2.042 2.059 89,836 +0.02(+0.80%)
Apr 11, 2006 2.052 2.056 2.023 2.042 96,536 -0.01(-0.48%)
Apr 10, 2006 2.056 2.059 2.019 2.052 214,694 +0.02(+0.97%)
Apr 07, 2006 2.056 2.059 2.029 2.033 293,567 -0.02(-0.96%)
Apr 06, 2006 2.052 2.062 2.042 2.052 111,458 +0.00(+0.16%)
Apr 05, 2006 2.036 2.049 2.013 2.049 117,244 +0.02(+0.97%)
Apr 04, 2006 2.023 2.039 2.019 2.029 112,067 -0.01(-0.32%)
Apr 03, 2006 2.052 2.059 2.013 2.036 360,259 -0.03(-1.27%)
Mar 31, 2006 2.056 2.065 2.052 2.062 100,495 +0.01(+0.48%)
Mar 30, 2006 2.056 2.059 2.042 2.052 384,013 +0.00(+0.00%)
Mar 29, 2006 2.069 2.069 2.042 2.052 155,310 +0.00(+0.00%)
Mar 28, 2006 2.052 2.052 2.036 2.052 168,405 -0.00(-0.00%)
Mar 27, 2006 2.062 2.065 2.039 2.052 182,109 -0.01(-0.32%)
Mar 24, 2006 2.059 2.059 2.029 2.059 153,788 +0.00(+0.00%)
Mar 23, 2006 2.052 2.062 2.026 2.059 149,220 +0.02(+0.80%)
Mar 22, 2006 2.056 2.062 2.023 2.042 200,076 -0.01(-0.64%)
Mar 21, 2006 2.052 2.056 2.046 2.056 135,516 +0.01(+0.32%)
Mar 20, 2006 2.052 2.056 2.029 2.049 68,214 +0.00(+0.16%)
Mar 17, 2006 2.042 2.049 2.029 2.046 1,068,598 -0.00(-0.16%)
Mar 16, 2006 2.029 2.052 2.003 2.049 202,817 +0.04(+1.96%)
Mar 15, 2006 2.003 2.029 2.003 2.010 253,674 +0.00(+0.16%)
Mar 14, 2006 1.990 2.006 1.990 2.006 145,261 +0.02(+0.83%)
Mar 13, 2006 2.000 2.003 1.983 1.990 367,264 +0.00(+0.00%)
Mar 10, 2006 2.010 2.010 1.983 1.990 243,624 -0.00(-0.16%)
Mar 09, 2006 1.970 2.010 1.970 1.993 281,995 +0.01(+0.66%)
Mar 08, 2006 1.980 1.987 1.970 1.980 363,609 +0.00(+0.00%)
Mar 07, 2006 1.997 2.010 1.977 1.980 555,768 -0.03(-1.31%)
Mar 06, 2006 2.059 2.062 2.006 2.006 204,644 -0.04(-1.93%)
Mar 03, 2006 2.052 2.059 2.042 2.046 225,961 -0.01(-0.48%)
Mar 02, 2006 2.049 2.059 2.046 2.056 174,496 -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.