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

Franklin Universal Trust (NY: FT )

6.800 -0.085 (-1.23%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 31, 2013 3.615 3.615 3.562 3.562 51,284 -0.03(-0.94%)
Jan 30, 2013 3.576 3.600 3.571 3.595 94,129 +0.02(+0.54%)
Jan 29, 2013 3.547 3.586 3.547 3.576 94,145 +0.01(+0.24%)
Jan 28, 2013 3.548 3.582 3.543 3.567 91,617 +0.00(+0.00%)
Jan 25, 2013 3.529 3.567 3.529 3.567 118,411 +0.04(+1.09%)
Jan 24, 2013 3.543 3.553 3.529 3.529 102,846 -0.02(-0.67%)
Jan 23, 2013 3.548 3.553 3.534 3.553 72,702 +0.01(+0.41%)
Jan 22, 2013 3.558 3.558 3.519 3.539 141,176 +0.00(+0.00%)
Jan 18, 2013 3.534 3.558 3.534 3.539 65,190 +0.00(+0.00%)
Jan 17, 2013 3.543 3.577 3.534 3.539 122,370 -0.02(-0.67%)
Jan 16, 2013 3.519 3.563 3.519 3.563 96,167 +0.03(+0.81%)
Jan 15, 2013 3.500 3.539 3.505 3.534 113,317 +0.03(+0.82%)
Jan 14, 2013 3.500 3.515 3.496 3.505 104,552 +0.00(+0.14%)
Jan 11, 2013 3.510 3.515 3.496 3.500 52,499 +0.00(+0.00%)
Jan 10, 2013 3.510 3.510 3.491 3.500 70,042 +0.01(+0.27%)
Jan 09, 2013 3.486 3.510 3.457 3.491 158,769 -0.01(-0.27%)
Jan 08, 2013 3.452 3.500 3.452 3.500 115,337 +0.03(+0.83%)
Jan 07, 2013 3.476 3.496 3.467 3.472 113,536 -0.01(-0.27%)
Jan 04, 2013 3.448 3.491 3.448 3.481 179,061 +0.01(+0.27%)
Jan 03, 2013 3.429 3.515 3.429 3.472 103,391 +0.03(+0.97%)
Jan 02, 2013 3.414 3.481 3.381 3.438 149,772 +0.06(+1.70%)
Dec 31, 2012 3.357 3.395 3.342 3.381 93,164 -0.00(-0.14%)
Dec 28, 2012 3.361 3.385 3.342 3.385 138,313 +0.00(+0.00%)
Dec 27, 2012 3.385 3.390 3.352 3.385 60,642 -0.01(-0.31%)
Dec 26, 2012 3.382 3.439 3.377 3.396 87,743 +0.01(+0.28%)
Dec 24, 2012 3.401 3.405 3.372 3.386 35,354 -0.04(-1.11%)
Dec 21, 2012 3.348 3.425 3.348 3.425 125,751 +0.02(+0.56%)
Dec 20, 2012 3.372 3.405 3.367 3.405 108,041 +0.03(+0.85%)
Dec 19, 2012 3.372 3.391 3.363 3.377 72,703 -0.01(-0.42%)
Dec 18, 2012 3.382 3.391 3.348 3.391 230,643 +0.04(+1.28%)
Dec 17, 2012 3.344 3.401 3.344 3.348 103,519 +0.00(+0.14%)
Dec 14, 2012 3.391 3.396 3.325 3.344 136,108 -0.03(-0.99%)
Dec 13, 2012 3.372 3.396 3.358 3.377 109,030 -0.00(-0.14%)
Dec 12, 2012 3.353 3.391 3.344 3.382 88,442 +0.02(+0.71%)
Dec 11, 2012 3.377 3.391 3.344 3.358 158,796 +0.01(+0.43%)
Dec 10, 2012 3.334 3.401 3.334 3.344 72,743 -0.01(-0.28%)
Dec 07, 2012 3.425 3.425 3.339 3.353 142,695 -0.03(-0.99%)
Dec 06, 2012 3.405 3.405 3.372 3.386 102,885 +0.00(+0.00%)
Dec 05, 2012 3.386 3.415 3.372 3.386 51,672 +0.01(+0.42%)
Dec 04, 2012 3.401 3.401 3.334 3.372 66,751 -0.01(-0.42%)
Nov 30, 2012 3.377 3.434 3.377 3.386 158,735 +0.00(+0.14%)
Nov 29, 2012 3.377 3.420 3.363 3.382 56,728 +0.00(+0.00%)
Nov 28, 2012 3.348 3.382 3.348 3.382 66,749 +0.03(+0.82%)
Nov 27, 2012 3.349 3.354 3.335 3.354 73,875 +0.02(+0.57%)
Nov 26, 2012 3.349 3.387 3.335 3.335 125,638 -0.02(-0.71%)
Nov 23, 2012 3.335 3.364 3.321 3.359 47,003 +0.01(+0.42%)
Nov 21, 2012 3.330 3.359 3.330 3.345 188,011 +0.02(+0.57%)
Nov 20, 2012 3.364 3.364 3.297 3.326 152,850 +0.00(+0.00%)
Nov 19, 2012 3.269 3.354 3.267 3.326 280,363 +0.08(+2.33%)
Nov 16, 2012 3.136 3.259 3.065 3.250 314,300 +0.11(+3.62%)
Nov 15, 2012 3.174 3.174 2.975 3.136 993,929 -0.05(-1.63%)
Nov 14, 2012 3.316 3.326 2.203 3.188 1,163,548 -0.13(-3.99%)
Nov 13, 2012 3.373 3.401 3.278 3.321 386,532 -0.03(-0.99%)
Nov 12, 2012 3.449 3.454 3.278 3.354 335,255 -0.07(-2.07%)
Nov 09, 2012 3.435 3.454 3.421 3.425 63,362 -0.02(-0.69%)
Nov 08, 2012 3.449 3.466 3.420 3.449 128,068 -0.00(-0.01%)
Nov 07, 2012 3.463 3.506 3.449 3.449 137,396 -0.05(-1.34%)
Nov 06, 2012 3.529 3.529 3.492 3.496 68,365 -0.05(-1.47%)
Nov 05, 2012 3.506 3.548 3.491 3.548 99,750 +0.05(+1.49%)
Nov 02, 2012 3.506 3.520 3.458 3.496 125,393 -0.00(-0.14%)
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.