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
UNCHANGED
Streaming Delayed 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 (%)
May 29, 2009
1.701
1.736
1.697
1.736
360,152
+0.04(+2.29%)
May 28, 2009
1.678
1.721
1.678
1.697
326,022
+0.02(+1.15%)
May 27, 2009
1.713
1.713
1.674
1.678
166,225
-0.03(-1.82%)
May 26, 2009
1.690
1.732
1.670
1.709
247,475
+0.02(+1.15%)
May 22, 2009
1.701
1.725
1.681
1.690
204,238
+0.00(+0.23%)
May 21, 2009
1.694
1.744
1.651
1.686
163,952
-0.02(-0.91%)
May 20, 2009
1.694
1.732
1.690
1.701
415,052
+0.02(+0.92%)
May 19, 2009
1.713
1.725
1.686
1.686
281,150
-0.03(-1.59%)
May 18, 2009
1.690
1.717
1.670
1.713
236,082
+0.02(+1.38%)
May 15, 2009
1.717
1.717
1.678
1.690
168,606
-0.00(-0.23%)
May 14, 2009
1.697
1.697
1.662
1.694
95,479
+0.00(+0.23%)
May 13, 2009
1.694
1.740
1.666
1.690
143,033
-0.05(-3.12%)
May 12, 2009
1.748
1.763
1.682
1.744
144,210
-0.00(-0.22%)
May 11, 2009
1.783
1.783
1.728
1.748
228,153
-0.04(-2.18%)
May 08, 2009
1.748
1.798
1.740
1.787
394,893
+0.06(+3.61%)
May 07, 2009
1.728
1.767
1.709
1.725
375,566
+0.00(+0.22%)
May 06, 2009
1.709
1.740
1.688
1.721
372,721
+0.03(+1.84%)
May 05, 2009
1.662
1.721
1.651
1.690
444,801
+0.03(+2.11%)
May 04, 2009
1.627
1.662
1.627
1.655
343,853
+0.04(+2.65%)
May 01, 2009
1.600
1.627
1.581
1.612
230,164
+0.02(+1.47%)
Apr 30, 2009
1.600
1.616
1.585
1.589
254,575
+0.01(+0.74%)
Apr 29, 2009
1.585
1.600
1.565
1.577
148,159
+0.01(+0.74%)
Apr 28, 2009
1.558
1.612
1.558
1.565
257,763
-0.01(-0.49%)
Apr 27, 2009
1.558
1.596
1.558
1.573
199,290
+0.02(+1.00%)
Apr 24, 2009
1.573
1.620
1.558
1.558
246,849
+0.00(+0.00%)
Apr 23, 2009
1.589
1.593
1.554
1.558
150,654
-0.01(-0.74%)
Apr 22, 2009
1.565
1.651
1.542
1.569
187,022
-0.00(-0.25%)
Apr 21, 2009
1.550
1.593
1.550
1.573
166,209
+0.03(+2.27%)
Apr 20, 2009
1.561
1.563
1.538
1.538
85,912
-0.03(-2.22%)
Apr 17, 2009
1.569
1.577
1.554
1.573
353,049
+0.03(+1.76%)
Apr 16, 2009
1.538
1.573
1.530
1.546
276,755
+0.01(+0.76%)
Apr 15, 2009
1.538
1.550
1.515
1.534
126,410
+0.02(+1.28%)
Apr 14, 2009
1.511
1.539
1.511
1.515
91,710
-0.01(-0.76%)
Apr 13, 2009
1.530
1.542
1.499
1.526
94,114
-0.00(-0.25%)
Apr 09, 2009
1.534
1.534
1.488
1.530
126,873
+0.03(+2.07%)
Apr 08, 2009
1.507
1.507
1.495
1.499
110,314
+0.01(+0.78%)
Apr 07, 2009
1.476
1.495
1.468
1.488
26,185
-0.00(-0.26%)
Apr 06, 2009
1.507
1.542
1.464
1.492
135,783
-0.02(-1.54%)
Apr 03, 2009
1.484
1.515
1.484
1.515
197,032
+0.02(+1.30%)
Apr 02, 2009
1.488
1.511
1.488
1.495
221,959
+0.02(+1.32%)
Apr 01, 2009
1.445
1.480
1.441
1.476
175,784
-0.01(-0.35%)
Mar 31, 2009
1.488
1.495
1.460
1.481
79,517
+0.03(+1.96%)
Mar 30, 2009
1.499
1.499
1.449
1.453
59,984
-0.05(-3.61%)
Mar 26, 2009
1.515
1.519
1.491
1.507
152,783
+0.02(+1.04%)
Mar 25, 2009
1.492
1.515
1.484
1.492
148,535
+0.01(+0.52%)
Mar 24, 2009
1.484
1.526
1.453
1.484
316,189
-0.01(-0.52%)
Mar 23, 2009
1.476
1.499
1.476
1.492
301,430
+0.05(+3.78%)
Mar 20, 2009
1.433
1.449
1.414
1.437
111,650
-0.01(-0.54%)
Mar 19, 2009
1.457
1.457
1.414
1.445
95,708
+0.02(+1.32%)
Mar 18, 2009
1.422
1.457
1.398
1.426
169,386
+0.02(+1.42%)
Mar 17, 2009
1.406
1.433
1.363
1.406
95,706
-0.02(-1.09%)
Mar 16, 2009
1.383
1.441
1.383
1.422
193,296
+0.05(+3.39%)
Mar 13, 2009
1.418
1.428
1.371
1.375
0
-0.02(-1.12%)
Mar 12, 2009
1.410
1.414
1.359
1.391
132,102
+0.01(+0.84%)
Mar 11, 2009
1.391
1.413
1.336
1.379
103,205
+0.02(+1.72%)
Mar 10, 2009
1.363
1.391
1.309
1.356
152,312
+0.05(+4.18%)
Mar 09, 2009
1.262
1.352
1.247
1.301
190,992
+0.00(+0.15%)
Mar 06, 2009
1.313
1.340
1.212
1.299
0
-0.03(-2.48%)
Mar 05, 2009
1.391
1.391
1.293
1.332
132,766
-0.09(-6.45%)
Mar 04, 2009
1.429
1.429
1.387
1.424
58,866
-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
.