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 -0.090 (-1.31%)
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 (%)
Nov 29, 2013 3.550 3.550 3.514 3.519 23,947 +0.00(+0.00%)
Nov 27, 2013 3.514 3.555 3.504 3.519 72,404 +0.02(+0.43%)
Nov 26, 2013 3.499 3.509 3.484 3.504 93,441 -0.01(-0.15%)
Nov 25, 2013 3.555 3.555 3.510 3.510 109,033 -0.03(-0.85%)
Nov 22, 2013 3.540 3.540 3.520 3.540 113,449 +0.00(+0.14%)
Nov 21, 2013 3.515 3.535 3.505 3.535 122,347 +0.01(+0.29%)
Nov 20, 2013 3.525 3.535 3.510 3.525 75,732 -0.01(-0.31%)
Nov 19, 2013 3.540 3.545 3.535 3.536 34,384 -0.01(-0.40%)
Nov 18, 2013 3.535 3.570 3.535 3.550 111,651 +0.00(+0.00%)
Nov 15, 2013 3.575 3.575 3.540 3.550 94,179 +0.01(+0.29%)
Nov 14, 2013 3.535 3.550 3.525 3.540 87,418 +0.02(+0.57%)
Nov 13, 2013 3.545 3.545 3.510 3.520 120,448 +0.01(+0.14%)
Nov 12, 2013 3.550 3.554 3.515 3.515 132,488 -0.04(-1.21%)
Nov 11, 2013 3.535 3.570 3.515 3.558 226,769 +0.05(+1.37%)
Nov 08, 2013 3.525 3.525 3.489 3.510 105,180 -0.03(-0.86%)
Nov 07, 2013 3.555 3.555 3.515 3.540 94,248 -0.01(-0.28%)
Nov 06, 2013 3.530 3.550 3.520 3.550 85,816 +0.01(+0.14%)
Nov 05, 2013 3.545 3.545 3.499 3.545 108,584 +0.01(+0.14%)
Nov 04, 2013 3.550 3.550 3.510 3.540 58,781 +0.00(+0.00%)
Nov 01, 2013 3.530 3.540 3.494 3.540 102,863 +0.00(+0.00%)
Oct 31, 2013 3.515 3.545 3.515 3.540 126,622 +0.01(+0.29%)
Oct 30, 2013 3.535 3.560 3.520 3.530 121,123 -0.02(-0.43%)
Oct 29, 2013 3.545 3.550 3.510 3.545 134,730 +0.02(+0.57%)
Oct 28, 2013 3.540 3.540 3.515 3.525 182,064 +0.00(+0.00%)
Oct 25, 2013 3.515 3.530 3.515 3.525 98,578 +0.01(+0.29%)
Oct 24, 2013 3.545 3.545 3.510 3.515 124,860 +0.02(+0.43%)
Oct 23, 2013 3.490 3.510 3.480 3.500 110,827 +0.00(+0.00%)
Oct 22, 2013 3.470 3.515 3.470 3.500 114,135 +0.04(+1.01%)
Oct 21, 2013 3.460 3.465 3.445 3.465 82,865 +0.01(+0.29%)
Oct 18, 2013 3.435 3.455 3.435 3.455 72,124 +0.03(+0.88%)
Oct 17, 2013 3.399 3.440 3.384 3.425 161,135 +0.01(+0.15%)
Oct 16, 2013 3.389 3.435 3.369 3.420 147,489 +0.02(+0.59%)
Oct 15, 2013 3.420 3.420 3.394 3.399 74,606 -0.02(-0.44%)
Oct 14, 2013 3.399 3.425 3.394 3.414 53,529 +0.01(+0.15%)
Oct 11, 2013 3.399 3.430 3.399 3.409 68,414 -0.01(-0.15%)
Oct 10, 2013 3.394 3.430 3.394 3.414 34,843 +0.02(+0.59%)
Oct 09, 2013 3.364 3.399 3.364 3.394 91,410 +0.01(+0.15%)
Oct 08, 2013 3.384 3.404 3.364 3.389 93,935 +0.01(+0.15%)
Oct 07, 2013 3.384 3.413 3.369 3.384 75,888 -0.03(-0.84%)
Oct 04, 2013 3.384 3.420 3.384 3.413 44,655 +0.02(+0.45%)
Oct 03, 2013 3.404 3.404 3.354 3.398 116,258 -0.01(-0.34%)
Oct 02, 2013 3.394 3.414 3.354 3.409 78,400 -0.00(-0.00%)
Oct 01, 2013 3.440 3.440 3.384 3.409 75,185 -0.02(-0.59%)
Sep 30, 2013 3.445 3.447 3.430 3.430 63,877 -0.02(-0.44%)
Sep 27, 2013 3.425 3.475 3.420 3.445 70,830 +0.03(+0.73%)
Sep 26, 2013 3.414 3.425 3.399 3.420 52,183 +0.00(+0.12%)
Sep 25, 2013 3.420 3.420 3.415 3.415 84,603 -0.01(-0.29%)
Sep 24, 2013 3.391 3.445 3.391 3.425 145,293 +0.01(+0.29%)
Sep 23, 2013 3.396 3.420 3.391 3.415 114,853 -0.00(-0.13%)
Sep 20, 2013 3.405 3.420 3.395 3.420 151,315 -0.01(-0.31%)
Sep 19, 2013 3.425 3.445 3.415 3.430 129,126 +0.01(+0.29%)
Sep 18, 2013 3.351 3.420 3.351 3.420 180,177 +0.06(+1.78%)
Sep 17, 2013 3.371 3.395 3.331 3.361 110,399 -0.02(-0.63%)
Sep 16, 2013 3.386 3.420 3.381 3.382 100,158 +0.01(+0.33%)
Sep 13, 2013 3.396 3.405 3.366 3.371 109,316 -0.00(-0.15%)
Sep 12, 2013 3.405 3.405 3.366 3.376 165,324 -0.01(-0.30%)
Sep 11, 2013 3.366 3.405 3.361 3.386 83,836 +0.00(+0.00%)
Sep 10, 2013 3.391 3.396 3.351 3.386 139,103 +0.01(+0.30%)
Sep 09, 2013 3.381 3.396 3.356 3.376 99,333 +0.00(+0.15%)
Sep 06, 2013 3.351 3.390 3.346 3.371 117,440 +0.01(+0.30%)
Sep 05, 2013 3.381 3.381 3.341 3.361 141,654 -0.02(-0.74%)
Sep 04, 2013 3.366 3.391 3.366 3.386 48,960 -0.00(-0.15%)
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.