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
)
6.780
-0.005 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Nov 03, 2008
1.554
1.593
1.546
1.577
135,420
+0.02(+0.97%)
Oct 31, 2008
1.534
1.589
1.519
1.561
0
+0.03(+1.77%)
Oct 30, 2008
1.542
1.542
1.499
1.534
115,272
+0.04(+2.60%)
Oct 29, 2008
1.484
1.519
1.484
1.495
57,038
-0.01(-0.52%)
Oct 28, 2008
1.476
1.503
1.437
1.503
92,106
+0.05(+3.48%)
Oct 27, 2008
1.398
1.495
1.398
1.453
158,560
-0.05(-3.36%)
Oct 24, 2008
1.476
1.503
1.441
1.503
0
-0.05(-3.01%)
Oct 23, 2008
1.573
1.573
1.476
1.550
146,710
+0.02(+1.01%)
Oct 22, 2008
1.519
1.573
1.519
1.534
70,606
-0.04(-2.47%)
Oct 21, 2008
1.554
1.585
1.526
1.573
59,404
+0.02(+1.25%)
Oct 20, 2008
1.515
1.593
1.515
1.554
87,379
+0.02(+1.27%)
Oct 17, 2008
1.554
1.608
1.503
1.534
0
-0.05(-3.19%)
Oct 16, 2008
1.554
1.624
1.480
1.585
134,970
+0.07(+4.35%)
Oct 15, 2008
1.639
1.639
1.437
1.519
139,777
-0.09(-5.78%)
Oct 14, 2008
1.682
1.744
1.554
1.612
236,327
+0.00(+0.00%)
Oct 13, 2008
1.554
1.612
1.499
1.612
181,690
+0.17(+12.16%)
Oct 10, 2008
1.173
1.437
1.169
1.437
0
-0.14(-8.64%)
Oct 09, 2008
1.748
1.748
1.460
1.573
370,515
-0.10(-6.25%)
Oct 08, 2008
1.651
1.678
1.523
1.678
538,354
+0.02(+1.00%)
Oct 07, 2008
1.705
1.763
1.651
1.661
331,106
-0.12(-6.57%)
Oct 06, 2008
1.845
1.845
1.651
1.778
326,462
-0.09(-4.81%)
Oct 03, 2008
1.911
1.958
1.845
1.868
0
-0.07(-3.61%)
Oct 02, 2008
2.024
2.035
1.927
1.938
225,529
-0.08(-4.04%)
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
.