Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franklin Universal Trust
(NY:
FT
)
6.835
+0.015 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
1.635
1.682
1.593
1.666
0
+0.01(+0.30%)
Jan 29, 2009
1.662
1.666
1.612
1.661
232,051
-0.01(-0.53%)
Jan 28, 2009
1.643
1.682
1.643
1.670
184,193
+0.03(+1.90%)
Jan 27, 2009
1.631
1.666
1.573
1.639
82,078
+0.03(+1.69%)
Jan 26, 2009
1.569
1.620
1.565
1.612
137,792
+0.04(+2.47%)
Jan 23, 2009
1.589
1.600
1.546
1.573
139,759
-0.02(-0.98%)
Jan 22, 2009
1.565
1.596
1.558
1.589
172,036
-0.01(-0.49%)
Jan 21, 2009
1.561
1.596
1.558
1.596
190,181
+0.04(+2.75%)
Jan 20, 2009
1.600
1.600
1.554
1.554
216,477
-0.04(-2.67%)
Jan 16, 2009
1.581
1.600
1.558
1.596
0
+0.04(+2.49%)
Jan 15, 2009
1.600
1.600
1.515
1.558
197,735
-0.03(-2.20%)
Jan 14, 2009
1.624
1.624
1.507
1.593
271,174
-0.03(-1.91%)
Jan 13, 2009
1.631
1.638
1.624
1.624
41,918
-0.00(-0.21%)
Jan 12, 2009
1.678
1.682
1.624
1.627
83,417
-0.02(-1.21%)
Jan 09, 2009
1.666
1.678
1.627
1.647
157,664
-0.02(-1.17%)
Jan 08, 2009
1.627
1.682
1.627
1.666
101,959
+0.03(+1.66%)
Jan 07, 2009
1.639
1.690
1.624
1.639
224,904
-0.04(-2.31%)
Jan 06, 2009
1.600
1.694
1.600
1.678
414,310
+0.08(+4.85%)
Jan 05, 2009
1.554
1.604
1.554
1.600
118,467
+0.05(+3.00%)
Jan 02, 2009
1.457
1.569
1.437
1.554
0
+0.10(+6.67%)
Jan 01, 2009
1.394
1.492
1.375
1.457
0
+0.00(+0.00%)
Dec 31, 2008
1.394
1.492
1.375
1.457
465,966
+0.09(+6.53%)
Dec 30, 2008
1.367
1.384
1.352
1.367
333,109
+0.00(+0.00%)
Dec 29, 2008
1.398
1.402
1.367
1.367
243,762
-0.02(-1.68%)
Dec 26, 2008
1.344
1.394
1.344
1.391
0
+0.03(+2.58%)
Dec 24, 2008
1.313
1.387
1.313
1.356
144,207
+0.02(+1.16%)
Dec 23, 2008
1.352
1.398
1.321
1.340
283,825
+0.01(+0.45%)
Dec 22, 2008
1.286
1.359
1.286
1.334
401,896
+0.04(+2.83%)
Dec 19, 2008
1.255
1.340
1.255
1.297
408,229
+0.05(+4.16%)
Dec 18, 2008
1.258
1.293
1.224
1.245
303,479
+0.01(+1.15%)
Dec 17, 2008
1.227
1.290
1.204
1.231
213,988
-0.01(-0.94%)
Dec 16, 2008
1.212
1.278
1.189
1.243
291,435
+0.02(+1.59%)
Dec 15, 2008
1.243
1.274
1.161
1.224
251,929
+0.01(+0.96%)
Dec 12, 2008
1.165
1.245
1.162
1.212
0
+0.00(+0.32%)
Dec 11, 2008
1.189
1.255
1.189
1.208
236,203
-0.02(-1.74%)
Dec 10, 2008
1.212
1.266
1.203
1.229
168,768
+0.04(+3.10%)
Dec 09, 2008
1.282
1.282
1.185
1.192
224,198
-0.09(-6.97%)
Dec 08, 2008
1.255
1.305
1.255
1.282
62,772
+0.01(+0.92%)
Dec 05, 2008
1.251
1.270
1.181
1.270
0
+0.03(+2.19%)
Dec 04, 2008
1.270
1.279
1.235
1.243
93,597
-0.03(-2.14%)
Dec 03, 2008
1.262
1.286
1.231
1.270
132,313
+0.00(+0.31%)
Dec 02, 2008
1.282
1.317
1.243
1.266
100,131
-0.02(-1.51%)
Dec 01, 2008
1.297
1.297
1.262
1.286
52,541
-0.02(-1.78%)
Nov 28, 2008
1.282
1.309
1.266
1.309
110,589
+0.00(+0.00%)
Nov 26, 2008
1.239
1.309
1.208
1.309
128,127
+0.07(+5.31%)
Nov 25, 2008
1.224
1.243
1.169
1.243
158,941
-0.00(-0.31%)
Nov 24, 2008
1.189
1.266
1.185
1.247
157,495
+0.07(+5.59%)
Nov 21, 2008
1.189
1.216
1.091
1.181
152,850
+0.00(+0.00%)
Nov 20, 2008
1.204
1.262
1.138
1.181
263,164
-0.12(-9.25%)
Nov 19, 2008
1.402
1.402
1.290
1.301
162,762
-0.09(-6.69%)
Nov 18, 2008
1.457
1.464
1.367
1.394
102,489
-0.08(-5.28%)
Nov 17, 2008
1.457
1.495
1.394
1.472
214,330
+0.02(+1.07%)
Nov 14, 2008
1.526
1.534
1.398
1.457
0
-0.04(-2.85%)
Nov 13, 2008
1.507
1.511
1.414
1.499
143,028
+0.01(+0.78%)
Nov 12, 2008
1.476
1.542
1.437
1.488
207,340
-0.01(-0.52%)
Nov 11, 2008
1.546
1.546
1.480
1.495
114,981
-0.04(-2.78%)
Nov 10, 2008
1.560
1.561
1.515
1.538
60,918
+0.00(+0.25%)
Nov 07, 2008
1.515
1.534
1.503
1.534
0
+0.02(+1.28%)
Nov 06, 2008
1.523
1.565
1.499
1.515
73,611
-0.02(-1.52%)
Nov 05, 2008
1.565
1.593
1.499
1.538
180,344
-0.05(-3.18%)
Nov 04, 2008
1.589
1.635
1.565
1.589
160,934
+0.01(+0.76%)
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
.