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

Franklin Universal Trust (NY: FT )

6.814 -0.071 (-1.03%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 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 28, 2010 2.280 2.307 2.239 2.280 101,497 +0.01(+0.57%)
May 27, 2010 2.255 2.295 2.237 2.267 122,180 +0.02(+1.07%)
May 26, 2010 2.287 2.287 2.167 2.243 171,292 +0.00(+0.14%)
May 25, 2010 2.212 2.252 2.172 2.240 334,971 +0.03(+1.26%)
May 24, 2010 2.212 2.264 2.212 2.212 154,601 +0.00(+0.04%)
May 21, 2010 2.168 2.252 2.168 2.211 339,691 -0.04(-1.63%)
May 20, 2010 2.236 2.264 2.204 2.248 347,597 -0.04(-1.74%)
May 19, 2010 2.280 2.347 2.280 2.288 178,139 -0.02(-1.03%)
May 18, 2010 2.415 2.415 2.272 2.312 130,689 -0.07(-2.85%)
May 17, 2010 2.351 2.379 2.304 2.379 173,096 +0.01(+0.51%)
May 14, 2010 2.367 2.403 2.363 2.367 89,138 -0.02(-0.67%)
May 13, 2010 2.379 2.411 2.379 2.383 54,475 +0.01(+0.34%)
May 12, 2010 2.391 2.405 2.367 2.375 65,663 -0.01(-0.50%)
May 11, 2010 2.371 2.387 2.363 2.387 98,791 +0.03(+1.35%)
May 10, 2010 2.344 2.355 2.343 2.355 158,021 +0.08(+3.50%)
May 07, 2010 2.268 2.343 2.196 2.276 215,730 +0.03(+1.42%)
May 06, 2010 2.431 2.431 1.981 2.244 699,610 -0.14(-6.01%)
May 05, 2010 2.411 2.435 2.387 2.387 200,969 -0.04(-1.80%)
May 04, 2010 2.443 2.443 2.423 2.431 123,365 -0.02(-0.81%)
May 03, 2010 2.443 2.455 2.300 2.451 53,730 +0.00(+0.00%)
Apr 30, 2010 2.447 2.455 2.427 2.451 108,504 -0.00(-0.16%)
Apr 29, 2010 2.439 2.471 2.431 2.455 123,729 +0.02(+0.65%)
Apr 28, 2010 2.439 2.439 2.415 2.439 71,120 +0.03(+1.29%)
Apr 27, 2010 2.420 2.424 2.403 2.408 76,769 -0.00(-0.16%)
Apr 26, 2010 2.428 2.428 2.392 2.412 124,691 -0.00(-0.16%)
Apr 23, 2010 2.424 2.427 2.388 2.416 94,905 +0.00(+0.00%)
Apr 22, 2010 2.432 2.432 2.388 2.416 119,571 +0.01(+0.49%)
Apr 21, 2010 2.404 2.440 2.376 2.404 119,399 +0.02(+0.83%)
Apr 20, 2010 2.361 2.416 2.361 2.384 125,552 +0.01(+0.33%)
Apr 19, 2010 2.400 2.404 2.368 2.376 65,379 -0.01(-0.56%)
Apr 16, 2010 2.428 2.436 2.357 2.390 190,899 -0.03(-1.41%)
Apr 15, 2010 2.436 2.436 2.400 2.424 73,989 +0.02(+0.66%)
Apr 14, 2010 2.416 2.435 2.400 2.408 119,621 +0.00(+0.16%)
Apr 13, 2010 2.432 2.432 2.380 2.404 139,318 -0.02(-0.80%)
Apr 12, 2010 2.416 2.428 2.392 2.423 102,296 +0.02(+0.64%)
Apr 09, 2010 2.404 2.412 2.384 2.408 35,338 +0.00(+0.00%)
Apr 08, 2010 2.400 2.416 2.376 2.408 59,824 +0.02(+0.83%)
Apr 07, 2010 2.420 2.420 2.380 2.388 124,303 -0.03(-1.15%)
Apr 06, 2010 2.376 2.420 2.376 2.416 112,211 +0.04(+1.50%)
Apr 05, 2010 2.357 2.392 2.357 2.380 118,508 +0.02(+0.68%)
Apr 01, 2010 2.372 2.364 2.364 2.364 46,963 +0.02(+0.67%)
Mar 31, 2010 2.345 2.388 2.329 2.349 126,585 -0.01(-0.34%)
Mar 30, 2010 2.353 2.376 2.345 2.357 77,875 +0.00(+0.18%)
Mar 29, 2010 2.368 2.368 2.345 2.353 122,255 -0.00(-0.03%)
Mar 26, 2010 2.361 2.381 2.345 2.353 181,636 +0.01(+0.50%)
Mar 25, 2010 2.361 2.377 2.342 2.342 124,666 +0.00(+0.00%)
Mar 24, 2010 2.338 2.345 2.330 2.342 174,490 +0.01(+0.34%)
Mar 23, 2010 2.338 2.338 2.318 2.334 134,197 +0.01(+0.59%)
Mar 22, 2010 2.271 2.338 2.271 2.320 267,665 -0.00(-0.08%)
Mar 19, 2010 2.361 2.361 2.318 2.322 197,545 +0.00(+0.17%)
Mar 18, 2010 2.330 2.357 2.318 2.318 332,487 -0.02(-0.81%)
Mar 17, 2010 2.361 2.373 2.330 2.337 189,493 -0.02(-1.03%)
Mar 16, 2010 2.334 2.365 2.328 2.361 168,984 +0.04(+1.66%)
Mar 15, 2010 2.336 2.336 2.323 2.323 98,358 -0.00(-0.14%)
Mar 12, 2010 2.314 2.357 2.314 2.326 183,049 +0.01(+0.51%)
Mar 11, 2010 2.322 2.338 2.283 2.314 123,682 -0.01(-0.38%)
Mar 10, 2010 2.349 2.357 2.318 2.323 291,907 -0.01(-0.29%)
Mar 09, 2010 2.318 2.338 2.310 2.330 97,154 +0.01(+0.51%)
Mar 08, 2010 2.326 2.326 2.311 2.318 124,185 +0.02(+0.68%)
Mar 05, 2010 2.275 2.314 2.275 2.302 115,652 +0.01(+0.52%)
Mar 04, 2010 2.283 2.290 2.283 2.290 81,343 -0.01(-0.34%)
Mar 03, 2010 2.330 2.330 2.283 2.298 130,284 -0.01(-0.51%)
Mar 02, 2010 2.361 2.361 2.298 2.310 154,769 +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.