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 (%)
Mar 28, 2013 3.661 3.690 3.647 3.666 98,953 +0.02(+0.67%)
Mar 27, 2013 3.647 3.676 3.608 3.642 100,097 -0.00(-0.13%)
Mar 26, 2013 3.637 3.666 3.632 3.647 83,336 +0.01(+0.24%)
Mar 25, 2013 3.643 3.643 3.628 3.638 112,580 +0.00(+0.00%)
Mar 22, 2013 3.623 3.638 3.618 3.638 73,116 +0.00(+0.13%)
Mar 21, 2013 3.628 3.633 3.618 3.633 59,104 +0.00(+0.00%)
Mar 20, 2013 3.599 3.633 3.599 3.633 103,208 +0.01(+0.40%)
Mar 19, 2013 3.594 3.623 3.594 3.618 81,903 +0.04(+1.08%)
Mar 18, 2013 3.609 3.621 3.580 3.580 155,516 -0.02(-0.54%)
Mar 15, 2013 3.628 3.628 3.589 3.599 148,231 -0.01(-0.40%)
Mar 14, 2013 3.623 3.628 3.594 3.614 101,800 -0.01(-0.40%)
Mar 13, 2013 3.599 3.628 3.599 3.628 83,623 +0.01(+0.40%)
Mar 12, 2013 3.609 3.638 3.604 3.614 118,728 -0.02(-0.66%)
Mar 11, 2013 3.604 3.638 3.604 3.638 87,545 +0.02(+0.53%)
Mar 08, 2013 3.614 3.618 3.604 3.618 124,696 -0.00(-0.13%)
Mar 07, 2013 3.599 3.623 3.599 3.623 153,039 +0.01(+0.27%)
Mar 06, 2013 3.609 3.614 3.604 3.614 61,014 +0.00(+0.13%)
Mar 05, 2013 3.618 3.623 3.604 3.609 37,211 -0.01(-0.24%)
Mar 04, 2013 3.609 3.617 3.589 3.617 33,488 -0.01(-0.16%)
Mar 01, 2013 3.594 3.623 3.585 3.623 68,988 +0.03(+0.81%)
Feb 28, 2013 3.591 3.614 3.575 3.594 158,825 +0.00(+0.13%)
Feb 27, 2013 3.604 3.618 3.589 3.589 81,455 -0.01(-0.27%)
Feb 26, 2013 3.594 3.618 3.589 3.599 80,386 -0.00(-0.13%)
Feb 25, 2013 3.615 3.615 3.600 3.604 48,951 -0.02(-0.43%)
Feb 22, 2013 3.600 3.619 3.586 3.619 119,635 +0.01(+0.27%)
Feb 21, 2013 3.605 3.610 3.576 3.610 216,405 +0.00(+0.00%)
Feb 20, 2013 3.600 3.610 3.595 3.610 111,544 +0.00(+0.00%)
Feb 19, 2013 3.581 3.610 3.581 3.610 104,414 +0.02(+0.54%)
Feb 15, 2013 3.610 3.610 3.581 3.590 112,290 +0.01(+0.40%)
Feb 14, 2013 3.576 3.590 3.566 3.576 70,499 -0.01(-0.27%)
Feb 13, 2013 3.586 3.590 3.581 3.586 78,026 -0.01(-0.40%)
Feb 12, 2013 3.605 3.610 3.581 3.600 103,348 +0.01(+0.35%)
Feb 11, 2013 3.595 3.615 3.576 3.588 111,156 +0.00(+0.05%)
Feb 08, 2013 3.595 3.615 3.586 3.586 79,971 -0.03(-0.80%)
Feb 07, 2013 3.586 3.615 3.576 3.615 105,126 +0.05(+1.35%)
Feb 06, 2013 3.605 3.605 3.562 3.566 107,229 +0.00(+0.14%)
Feb 04, 2013 3.581 3.595 3.562 3.562 63,460 -0.01(-0.27%)
Feb 01, 2013 3.590 3.615 3.571 3.571 108,656 +0.01(+0.27%)
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%)
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.