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
)
6.785
-0.050 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2009
1.942
1.958
1.942
1.942
446,305
+0.00(+0.00%)
Jul 30, 2009
1.942
1.958
1.934
1.942
497,091
+0.00(+0.00%)
Jul 29, 2009
1.946
1.946
1.930
1.942
91,679
+0.01(+0.60%)
Jul 28, 2009
1.962
1.981
1.930
1.930
228,394
-0.03(-1.39%)
Jul 27, 2009
1.983
1.989
1.938
1.958
188,827
+0.02(+0.80%)
Jul 24, 2009
1.942
1.969
1.934
1.942
2,690
+0.00(+0.20%)
Jul 23, 2009
1.915
1.981
1.884
1.938
330,528
+0.05(+2.46%)
Jul 22, 2009
1.896
1.911
1.884
1.892
23,849
-0.01(-0.61%)
Jul 21, 2009
1.892
1.923
1.892
1.903
91,128
+0.01(+0.41%)
Jul 20, 2009
1.899
1.915
1.876
1.896
111,762
+0.02(+1.24%)
Jul 17, 2009
1.888
1.904
1.864
1.872
134,238
-0.00(-0.21%)
Jul 16, 2009
1.841
1.884
1.841
1.876
84,440
+0.02(+0.83%)
Jul 15, 2009
1.864
1.880
1.843
1.861
91,517
+0.02(+0.84%)
Jul 14, 2009
1.853
1.853
1.818
1.845
106,482
+0.00(+0.21%)
Jul 13, 2009
1.833
1.853
1.818
1.841
93,677
-0.00(-0.21%)
Jul 10, 2009
1.818
1.845
1.807
1.845
108,228
+0.04(+2.15%)
Jul 09, 2009
1.810
1.837
1.788
1.806
107,612
+0.01(+0.65%)
Jul 08, 2009
1.818
1.833
1.787
1.795
55,047
-0.03(-1.70%)
Jul 07, 2009
1.806
1.826
1.802
1.826
98,790
+0.02(+1.08%)
Jul 06, 2009
1.829
1.829
1.798
1.806
88,950
-0.02(-1.27%)
Jul 02, 2009
1.818
1.841
1.812
1.829
101,480
-0.01(-0.63%)
Jul 01, 2009
1.826
1.841
1.795
1.841
88,433
+0.02(+1.28%)
Jun 30, 2009
1.837
1.837
1.798
1.818
91,427
-0.01(-0.43%)
Jun 29, 2009
1.826
1.829
1.801
1.826
80,287
-0.00(-0.21%)
Jun 26, 2009
1.810
1.829
1.795
1.829
180,122
+0.01(+0.64%)
Jun 25, 2009
1.814
1.818
1.810
1.818
155,122
+0.02(+0.86%)
Jun 24, 2009
1.779
1.802
1.763
1.802
293,394
+0.03(+1.98%)
Jun 23, 2009
1.791
1.798
1.760
1.767
213,843
-0.02(-0.87%)
Jun 22, 2009
1.802
1.818
1.779
1.783
306,838
-0.04(-2.13%)
Jun 19, 2009
1.818
1.833
1.802
1.822
49,643
+0.02(+0.86%)
Jun 18, 2009
1.802
1.841
1.797
1.806
249,561
+0.01(+0.65%)
Jun 17, 2009
1.818
1.818
1.787
1.795
196,656
-0.02(-0.86%)
Jun 16, 2009
1.798
1.833
1.798
1.810
176,477
+0.00(+0.21%)
Jun 15, 2009
1.826
1.826
1.748
1.806
292,380
-0.00(-0.21%)
Jun 12, 2009
1.798
1.853
1.789
1.810
126,857
+0.02(+1.30%)
Jun 11, 2009
1.775
1.806
1.775
1.787
91,833
+0.01(+0.44%)
Jun 10, 2009
1.787
1.806
1.767
1.779
221,427
+0.02(+0.88%)
Jun 09, 2009
1.752
1.775
1.752
1.763
255,552
+0.00(+0.22%)
Jun 08, 2009
1.760
1.760
1.744
1.760
89,892
+0.01(+0.67%)
Jun 05, 2009
1.760
1.767
1.748
1.748
108,042
+0.01(+0.45%)
Jun 04, 2009
1.721
1.760
1.721
1.740
159,833
+0.02(+1.36%)
Jun 03, 2009
1.725
1.775
1.705
1.717
459,973
-0.03(-1.78%)
Jun 02, 2009
1.740
1.763
1.725
1.748
206,910
+0.00(+0.00%)
Jun 01, 2009
1.740
1.763
1.725
1.748
631,144
+0.01(+0.67%)
May 29, 2009
1.701
1.736
1.697
1.736
360,142
+0.04(+2.29%)
May 28, 2009
1.678
1.721
1.678
1.697
326,013
+0.02(+1.16%)
May 27, 2009
1.713
1.713
1.674
1.678
166,220
-0.03(-1.82%)
May 26, 2009
1.690
1.732
1.670
1.709
247,468
+0.02(+1.15%)
May 22, 2009
1.701
1.725
1.681
1.690
204,232
+0.00(+0.23%)
May 21, 2009
1.694
1.744
1.651
1.686
163,947
-0.02(-0.91%)
May 20, 2009
1.694
1.732
1.690
1.701
415,040
+0.02(+0.92%)
May 19, 2009
1.713
1.725
1.686
1.686
281,142
-0.03(-1.59%)
May 18, 2009
1.690
1.717
1.670
1.713
236,076
+0.02(+1.38%)
May 15, 2009
1.717
1.717
1.678
1.690
168,602
-0.00(-0.23%)
May 14, 2009
1.697
1.697
1.663
1.694
95,476
+0.00(+0.23%)
May 13, 2009
1.694
1.740
1.666
1.690
143,029
-0.05(-3.12%)
May 12, 2009
1.748
1.763
1.682
1.744
144,206
-0.00(-0.22%)
May 11, 2009
1.783
1.783
1.729
1.748
228,147
-0.04(-2.18%)
May 08, 2009
1.748
1.798
1.740
1.787
394,882
+0.06(+3.61%)
May 07, 2009
1.728
1.767
1.709
1.725
375,556
+0.00(+0.22%)
May 06, 2009
1.709
1.740
1.688
1.721
372,711
+0.03(+1.84%)
May 05, 2009
1.662
1.721
1.651
1.690
444,788
+0.03(+2.11%)
May 04, 2009
1.628
1.662
1.628
1.655
343,843
+0.04(+2.65%)
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
.