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

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 29, 2009 1.691 1.725 1.687 1.725 362,431 +0.04(+2.29%)
May 28, 2009 1.667 1.710 1.667 1.687 328,084 +0.02(+1.16%)
May 27, 2009 1.702 1.702 1.664 1.667 167,277 -0.03(-1.82%)
May 26, 2009 1.679 1.721 1.660 1.698 249,041 +0.02(+1.15%)
May 22, 2009 1.691 1.714 1.670 1.679 205,530 +0.00(+0.23%)
May 21, 2009 1.683 1.733 1.640 1.675 164,989 -0.02(-0.91%)
May 20, 2009 1.683 1.721 1.679 1.691 417,678 +0.02(+0.92%)
May 19, 2009 1.702 1.714 1.675 1.675 282,929 -0.03(-1.59%)
May 18, 2009 1.679 1.706 1.660 1.702 237,576 +0.02(+1.38%)
May 15, 2009 1.706 1.706 1.667 1.679 169,673 -0.00(-0.23%)
May 14, 2009 1.687 1.687 1.652 1.683 96,083 +0.00(+0.23%)
May 13, 2009 1.683 1.729 1.656 1.679 143,938 -0.05(-3.12%)
May 12, 2009 1.737 1.752 1.671 1.733 145,122 -0.00(-0.22%)
May 11, 2009 1.772 1.772 1.718 1.737 229,596 -0.04(-2.18%)
May 08, 2009 1.737 1.787 1.729 1.776 397,392 +0.06(+3.61%)
May 07, 2009 1.718 1.756 1.698 1.714 377,942 +0.00(+0.22%)
May 06, 2009 1.698 1.729 1.677 1.710 375,079 +0.03(+1.84%)
May 05, 2009 1.652 1.710 1.640 1.679 447,615 +0.03(+2.11%)
May 04, 2009 1.617 1.652 1.617 1.644 346,028 +0.04(+2.65%)
May 01, 2009 1.590 1.617 1.571 1.602 231,620 +0.02(+1.47%)
Apr 30, 2009 1.590 1.606 1.575 1.579 256,186 +0.01(+0.74%)
Apr 29, 2009 1.575 1.590 1.555 1.567 149,097 +0.01(+0.74%)
Apr 28, 2009 1.548 1.602 1.548 1.555 259,394 -0.01(-0.49%)
Apr 27, 2009 1.548 1.586 1.548 1.563 200,551 +0.02(+1.00%)
Apr 24, 2009 1.563 1.610 1.548 1.548 248,411 +0.00(+0.00%)
Apr 23, 2009 1.579 1.583 1.544 1.548 151,607 -0.01(-0.74%)
Apr 22, 2009 1.555 1.640 1.532 1.559 188,205 -0.00(-0.25%)
Apr 21, 2009 1.540 1.583 1.540 1.563 167,261 +0.03(+2.27%)
Apr 20, 2009 1.551 1.554 1.528 1.528 86,456 -0.03(-2.22%)
Apr 17, 2009 1.559 1.567 1.544 1.563 355,283 +0.03(+1.76%)
Apr 16, 2009 1.528 1.563 1.521 1.536 278,506 +0.01(+0.76%)
Apr 15, 2009 1.528 1.540 1.505 1.525 127,209 +0.02(+1.28%)
Apr 14, 2009 1.501 1.529 1.501 1.505 92,290 -0.01(-0.76%)
Apr 13, 2009 1.521 1.532 1.490 1.517 94,710 -0.00(-0.25%)
Apr 09, 2009 1.525 1.525 1.478 1.521 127,676 +0.03(+2.07%)
Apr 08, 2009 1.498 1.498 1.486 1.490 111,011 +0.01(+0.78%)
Apr 07, 2009 1.467 1.486 1.459 1.478 26,351 -0.00(-0.26%)
Apr 06, 2009 1.498 1.532 1.455 1.482 136,643 -0.02(-1.54%)
Apr 03, 2009 1.474 1.505 1.474 1.505 198,278 +0.02(+1.30%)
Apr 02, 2009 1.478 1.501 1.478 1.486 223,363 +0.02(+1.32%)
Apr 01, 2009 1.436 1.471 1.432 1.467 176,896 -0.01(-0.35%)
Mar 31, 2009 1.478 1.486 1.451 1.472 80,020 +0.03(+1.96%)
Mar 30, 2009 1.490 1.490 1.440 1.444 60,363 -0.05(-3.61%)
Mar 26, 2009 1.505 1.509 1.482 1.498 153,750 +0.02(+1.04%)
Mar 25, 2009 1.482 1.505 1.474 1.482 149,475 +0.01(+0.52%)
Mar 24, 2009 1.474 1.517 1.444 1.474 318,190 -0.01(-0.52%)
Mar 23, 2009 1.467 1.490 1.467 1.482 303,337 +0.05(+3.78%)
Mar 20, 2009 1.424 1.440 1.405 1.428 112,356 -0.01(-0.54%)
Mar 19, 2009 1.447 1.447 1.405 1.436 96,314 +0.02(+1.32%)
Mar 18, 2009 1.413 1.447 1.390 1.417 170,458 +0.02(+1.42%)
Mar 17, 2009 1.397 1.424 1.355 1.397 96,311 -0.02(-1.09%)
Mar 16, 2009 1.374 1.432 1.374 1.413 194,519 +0.05(+3.39%)
Mar 13, 2009 1.409 1.419 1.363 1.366 0 -0.02(-1.12%)
Mar 12, 2009 1.401 1.405 1.351 1.382 132,938 +0.01(+0.85%)
Mar 11, 2009 1.382 1.405 1.328 1.370 103,858 +0.02(+1.72%)
Mar 10, 2009 1.355 1.382 1.301 1.347 153,276 +0.05(+4.18%)
Mar 09, 2009 1.254 1.343 1.239 1.293 192,200 +0.00(+0.15%)
Mar 06, 2009 1.305 1.332 1.204 1.291 0 -0.03(-2.48%)
Mar 05, 2009 1.382 1.382 1.285 1.324 133,606 -0.09(-6.45%)
Mar 04, 2009 1.420 1.420 1.378 1.415 59,239 -0.07(-4.77%)
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.