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

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 3.147 3.178 3.133 3.133 151,613 -0.03(-1.00%)
Feb 28, 2012 3.165 3.183 3.147 3.165 135,455 +0.00(+0.14%)
Feb 27, 2012 3.119 3.160 3.115 3.160 81,941 +0.03(+0.99%)
Feb 24, 2012 3.148 3.152 3.125 3.129 142,774 -0.01(-0.43%)
Feb 23, 2012 3.111 3.148 3.111 3.143 174,558 +0.04(+1.16%)
Feb 22, 2012 3.107 3.134 3.107 3.107 71,515 +0.01(+0.29%)
Feb 21, 2012 3.134 3.152 3.098 3.098 119,369 -0.03(-1.01%)
Feb 17, 2012 3.102 3.129 3.093 3.129 142,223 +0.03(+0.87%)
Feb 16, 2012 3.089 3.102 3.084 3.102 114,467 +0.00(+0.00%)
Feb 15, 2012 3.080 3.102 3.066 3.102 177,550 +0.02(+0.59%)
Feb 14, 2012 3.075 3.084 3.053 3.084 93,797 +0.00(+0.15%)
Feb 13, 2012 3.062 3.084 3.062 3.080 151,441 +0.02(+0.59%)
Feb 10, 2012 3.066 3.071 3.048 3.062 129,290 -0.01(-0.29%)
Feb 09, 2012 3.044 3.080 3.044 3.071 192,548 +0.02(+0.59%)
Feb 08, 2012 3.075 3.089 3.053 3.053 275,628 -0.02(-0.59%)
Feb 07, 2012 3.084 3.089 3.062 3.071 119,852 -0.00(-0.15%)
Feb 06, 2012 3.089 3.102 3.071 3.075 158,669 -0.04(-1.16%)
Feb 03, 2012 3.116 3.116 3.080 3.111 143,722 +0.02(+0.58%)
Feb 02, 2012 3.107 3.111 3.076 3.093 174,066 -0.01(-0.29%)
Feb 01, 2012 3.080 3.102 3.080 3.102 156,690 +0.04(+1.33%)
Jan 31, 2012 3.116 3.116 3.062 3.062 258,700 -0.05(-1.74%)
Jan 30, 2012 3.102 3.118 3.035 3.116 221,296 +0.01(+0.29%)
Jan 27, 2012 3.080 3.116 3.075 3.107 318,913 +0.05(+1.59%)
Jan 26, 2012 3.040 3.094 3.036 3.058 234,946 +0.01(+0.29%)
Jan 25, 2012 3.031 3.063 3.031 3.049 158,818 +0.02(+0.59%)
Jan 24, 2012 3.009 3.036 2.996 3.031 231,831 +0.04(+1.50%)
Jan 23, 2012 3.009 3.013 2.986 2.986 156,780 -0.01(-0.30%)
Jan 20, 2012 3.009 3.009 2.989 2.995 89,593 -0.02(-0.60%)
Jan 19, 2012 3.009 3.031 2.986 3.013 315,263 +0.01(+0.30%)
Jan 18, 2012 2.995 3.004 2.986 3.004 133,882 +0.03(+0.90%)
Jan 17, 2012 2.950 3.004 2.950 2.977 164,630 +0.01(+0.45%)
Jan 13, 2012 2.995 2.995 2.964 2.964 198,396 -0.03(-1.05%)
Jan 12, 2012 2.964 3.000 2.964 2.995 211,571 +0.02(+0.60%)
Jan 11, 2012 2.968 2.977 2.968 2.977 32,997 -0.01(-0.30%)
Jan 10, 2012 2.995 2.995 2.959 2.986 153,821 +0.02(+0.61%)
Jan 09, 2012 2.968 2.982 2.955 2.968 170,698 -0.00(-0.15%)
Jan 06, 2012 2.959 2.991 2.950 2.973 124,003 +0.00(+0.00%)
Jan 05, 2012 2.973 2.977 2.955 2.973 212,466 -0.00(-0.15%)
Jan 04, 2012 2.986 2.986 2.946 2.977 79,145 -0.03(-0.90%)
Dec 30, 2011 2.968 3.031 2.968 3.004 66,984 +0.02(+0.75%)
Dec 29, 2011 2.995 3.000 2.959 2.982 89,173 -0.01(-0.26%)
Dec 28, 2011 2.973 3.009 2.973 2.989 146,158 +0.05(+1.60%)
Dec 27, 2011 2.960 2.987 2.930 2.942 199,717 -0.04(-1.35%)
Dec 23, 2011 2.947 2.982 2.929 2.982 151,723 +0.03(+1.06%)
Dec 21, 2011 2.920 2.951 2.903 2.951 267,410 +0.04(+1.23%)
Dec 20, 2011 2.924 2.924 2.893 2.915 134,472 +0.02(+0.60%)
Dec 19, 2011 2.898 2.907 2.871 2.898 104,472 +0.02(+0.64%)
Dec 16, 2011 2.889 2.924 2.871 2.880 202,082 -0.01(-0.31%)
Dec 15, 2011 2.920 2.920 2.889 2.889 108,864 -0.00(-0.15%)
Dec 14, 2011 2.866 2.902 2.866 2.893 127,372 +0.02(+0.78%)
Dec 13, 2011 2.880 2.911 2.853 2.871 158,581 +0.01(+0.31%)
Dec 12, 2011 2.915 2.915 2.853 2.862 329,826 -0.04(-1.54%)
Dec 09, 2011 2.898 2.920 2.898 2.907 116,650 +0.02(+0.62%)
Dec 08, 2011 2.920 2.938 2.866 2.889 193,184 -0.03(-1.07%)
Dec 07, 2011 2.920 2.929 2.898 2.920 41,359 -0.01(-0.46%)
Dec 06, 2011 2.915 2.933 2.893 2.933 129,880 +0.03(+1.08%)
Dec 05, 2011 2.902 2.920 2.875 2.902 161,134 +0.03(+1.09%)
Dec 02, 2011 2.884 2.924 2.871 2.871 116,267 -0.03(-0.92%)
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.