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

Franklin Universal Trust (NY: FT )

7.520 -0.020 (-0.27%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 28, 2010 2.223 2.250 2.184 2.223 104,077 +0.01(+0.57%)
May 27, 2010 2.199 2.238 2.182 2.211 125,285 +0.02(+1.07%)
May 26, 2010 2.230 2.230 2.113 2.187 175,647 +0.00(+0.14%)
May 25, 2010 2.157 2.196 2.118 2.184 343,486 +0.03(+1.26%)
May 24, 2010 2.157 2.208 2.157 2.157 158,531 +0.00(+0.04%)
May 21, 2010 2.114 2.196 2.114 2.156 348,326 -0.04(-1.63%)
May 20, 2010 2.180 2.208 2.149 2.192 356,433 -0.04(-1.74%)
May 19, 2010 2.223 2.289 2.223 2.231 182,667 -0.02(-1.03%)
May 18, 2010 2.355 2.355 2.215 2.254 134,011 -0.07(-2.85%)
May 17, 2010 2.293 2.320 2.247 2.320 177,496 +0.01(+0.51%)
May 14, 2010 2.309 2.344 2.305 2.309 91,404 -0.02(-0.67%)
May 13, 2010 2.320 2.351 2.320 2.324 55,860 +0.01(+0.34%)
May 12, 2010 2.332 2.345 2.309 2.316 67,332 -0.01(-0.50%)
May 11, 2010 2.313 2.328 2.305 2.328 101,302 +0.03(+1.35%)
May 10, 2010 2.285 2.297 2.285 2.297 162,038 +0.08(+3.50%)
May 07, 2010 2.212 2.285 2.142 2.219 221,215 +0.03(+1.42%)
May 06, 2010 2.371 2.371 1.932 2.188 717,395 -0.14(-6.01%)
May 05, 2010 2.351 2.375 2.328 2.328 206,078 -0.04(-1.80%)
May 04, 2010 2.383 2.383 2.363 2.371 126,501 -0.02(-0.81%)
May 03, 2010 2.383 2.394 2.243 2.390 55,096 +0.00(+0.00%)
Apr 30, 2010 2.386 2.394 2.367 2.390 111,262 -0.00(-0.16%)
Apr 29, 2010 2.379 2.410 2.371 2.394 126,874 +0.02(+0.65%)
Apr 28, 2010 2.379 2.379 2.355 2.379 72,928 +0.03(+1.29%)
Apr 27, 2010 2.360 2.364 2.343 2.348 78,720 -0.00(-0.16%)
Apr 26, 2010 2.368 2.368 2.333 2.352 127,861 -0.00(-0.16%)
Apr 23, 2010 2.364 2.367 2.329 2.356 97,318 +0.00(+0.00%)
Apr 22, 2010 2.372 2.372 2.329 2.356 122,610 +0.01(+0.49%)
Apr 21, 2010 2.344 2.379 2.317 2.344 122,434 +0.02(+0.83%)
Apr 20, 2010 2.302 2.356 2.302 2.325 128,744 +0.01(+0.33%)
Apr 19, 2010 2.341 2.345 2.310 2.317 67,041 -0.01(-0.56%)
Apr 16, 2010 2.368 2.375 2.298 2.330 195,752 -0.03(-1.41%)
Apr 15, 2010 2.375 2.375 2.341 2.364 75,870 +0.02(+0.66%)
Apr 14, 2010 2.356 2.375 2.341 2.348 122,662 +0.00(+0.17%)
Apr 13, 2010 2.372 2.372 2.321 2.344 142,860 -0.02(-0.80%)
Apr 12, 2010 2.356 2.368 2.333 2.363 104,896 +0.02(+0.64%)
Apr 09, 2010 2.344 2.352 2.325 2.348 36,236 +0.00(+0.00%)
Apr 08, 2010 2.341 2.356 2.317 2.348 61,345 +0.02(+0.83%)
Apr 07, 2010 2.360 2.360 2.321 2.329 127,462 -0.03(-1.15%)
Apr 06, 2010 2.317 2.360 2.317 2.356 115,063 +0.03(+1.50%)
Apr 05, 2010 2.298 2.333 2.298 2.321 121,520 +0.02(+0.68%)
Apr 01, 2010 2.314 2.306 2.306 2.306 48,156 +0.02(+0.67%)
Mar 31, 2010 2.287 2.329 2.271 2.290 129,803 -0.01(-0.34%)
Mar 30, 2010 2.294 2.317 2.287 2.298 79,854 +0.00(+0.18%)
Mar 29, 2010 2.310 2.310 2.287 2.294 125,363 -0.00(-0.03%)
Mar 26, 2010 2.303 2.322 2.287 2.295 186,253 +0.01(+0.50%)
Mar 25, 2010 2.303 2.318 2.284 2.284 127,835 +0.00(+0.00%)
Mar 24, 2010 2.280 2.287 2.272 2.284 178,926 +0.01(+0.34%)
Mar 23, 2010 2.280 2.280 2.260 2.276 137,608 +0.01(+0.59%)
Mar 22, 2010 2.214 2.280 2.214 2.262 274,469 -0.00(-0.08%)
Mar 19, 2010 2.303 2.303 2.260 2.264 202,567 +0.00(+0.17%)
Mar 18, 2010 2.272 2.299 2.260 2.260 340,939 -0.02(-0.81%)
Mar 17, 2010 2.303 2.314 2.272 2.279 194,310 -0.02(-1.03%)
Mar 16, 2010 2.276 2.307 2.270 2.303 173,279 +0.04(+1.66%)
Mar 15, 2010 2.278 2.278 2.265 2.265 100,858 -0.00(-0.14%)
Mar 12, 2010 2.257 2.299 2.257 2.268 187,702 +0.01(+0.51%)
Mar 11, 2010 2.264 2.280 2.226 2.257 126,826 -0.01(-0.38%)
Mar 10, 2010 2.291 2.299 2.260 2.265 299,327 -0.01(-0.29%)
Mar 09, 2010 2.260 2.280 2.253 2.272 99,623 +0.01(+0.51%)
Mar 08, 2010 2.268 2.268 2.254 2.260 127,342 +0.02(+0.68%)
Mar 05, 2010 2.218 2.257 2.218 2.245 118,592 +0.01(+0.52%)
Mar 04, 2010 2.226 2.234 2.226 2.234 83,411 -0.01(-0.34%)
Mar 03, 2010 2.272 2.272 2.226 2.241 133,596 -0.01(-0.51%)
Mar 02, 2010 2.303 2.303 2.241 2.253 158,704 +0.01(+0.34%)
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.