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 (%)
Apr 30, 2012 3.347 3.347 3.200 3.209 77,292 -0.05(-1.41%)
Apr 27, 2012 3.216 3.264 3.200 3.255 77,369 +0.05(+1.58%)
Apr 26, 2012 3.195 3.227 3.186 3.204 102,092 +0.02(+0.55%)
Apr 25, 2012 3.205 3.242 3.187 3.187 127,870 -0.02(-0.57%)
Apr 24, 2012 3.201 3.219 3.196 3.205 55,963 +0.01(+0.29%)
Apr 23, 2012 3.201 3.223 3.192 3.196 177,403 -0.01(-0.28%)
Apr 20, 2012 3.178 3.205 3.173 3.205 62,711 +0.02(+0.57%)
Apr 19, 2012 3.196 3.205 3.178 3.187 83,993 +0.00(+0.00%)
Apr 18, 2012 3.187 3.201 3.155 3.187 78,230 +0.01(+0.29%)
Apr 17, 2012 3.210 3.210 3.155 3.178 132,603 -0.01(-0.43%)
Apr 16, 2012 3.192 3.210 3.182 3.192 129,049 +0.01(+0.43%)
Apr 13, 2012 3.173 3.182 3.146 3.178 80,992 +0.02(+0.58%)
Apr 12, 2012 3.160 3.160 3.137 3.160 72,041 +0.00(+0.00%)
Apr 11, 2012 3.150 3.182 3.123 3.160 45,080 +0.05(+1.47%)
Apr 10, 2012 3.160 3.182 3.109 3.114 88,640 -0.06(-2.01%)
Apr 09, 2012 3.196 3.196 3.164 3.178 80,639 -0.02(-0.71%)
Apr 05, 2012 3.182 3.201 3.173 3.201 85,721 +0.01(+0.29%)
Apr 04, 2012 3.164 3.196 3.164 3.192 79,065 +0.01(+0.29%)
Apr 03, 2012 3.160 3.187 3.150 3.182 76,191 +0.04(+1.31%)
Apr 02, 2012 3.150 3.192 3.137 3.141 124,027 +0.00(+0.00%)
Mar 30, 2012 3.155 3.164 3.141 3.141 71,850 -0.00(-0.14%)
Mar 29, 2012 3.155 3.155 3.141 3.146 55,921 -0.01(-0.43%)
Mar 28, 2012 3.137 3.164 3.137 3.160 71,601 +0.01(+0.41%)
Mar 27, 2012 3.120 3.147 3.115 3.147 72,830 +0.01(+0.29%)
Mar 26, 2012 3.115 3.147 3.115 3.138 69,419 +0.05(+1.47%)
Mar 23, 2012 3.106 3.137 3.092 3.092 125,028 -0.04(-1.30%)
Mar 22, 2012 3.133 3.147 3.120 3.133 80,366 +0.00(+0.00%)
Mar 21, 2012 3.147 3.156 3.120 3.133 142,121 +0.00(+0.15%)
Mar 20, 2012 3.097 3.133 3.097 3.129 69,568 +0.04(+1.17%)
Mar 19, 2012 3.106 3.124 3.088 3.092 133,160 -0.03(-1.02%)
Mar 16, 2012 3.129 3.151 3.097 3.124 189,399 -0.02(-0.58%)
Mar 15, 2012 3.183 3.183 3.119 3.142 213,650 -0.05(-1.56%)
Mar 14, 2012 3.183 3.192 3.174 3.192 64,488 +0.01(+0.29%)
Mar 13, 2012 3.179 3.192 3.169 3.183 105,113 +0.00(+0.14%)
Mar 12, 2012 3.169 3.197 3.160 3.179 150,389 +0.02(+0.57%)
Mar 09, 2012 3.174 3.179 3.151 3.160 109,495 -0.01(-0.43%)
Mar 08, 2012 3.142 3.174 3.142 3.174 134,299 +0.05(+1.75%)
Mar 07, 2012 3.129 3.151 3.110 3.120 104,831 +0.01(+0.29%)
Mar 06, 2012 3.142 3.142 3.110 3.110 152,932 -0.03(-0.87%)
Mar 05, 2012 3.160 3.174 3.133 3.138 86,913 -0.03(-1.00%)
Mar 02, 2012 3.165 3.188 3.160 3.169 134,306 +0.01(+0.29%)
Mar 01, 2012 3.156 3.174 3.151 3.160 76,061 +0.03(+0.87%)
Feb 29, 2012 3.147 3.179 3.133 3.133 151,609 -0.03(-1.00%)
Feb 28, 2012 3.165 3.183 3.147 3.165 135,451 +0.00(+0.14%)
Feb 27, 2012 3.120 3.160 3.115 3.160 81,938 +0.03(+0.99%)
Feb 24, 2012 3.148 3.152 3.125 3.130 142,770 -0.01(-0.43%)
Feb 23, 2012 3.111 3.148 3.111 3.143 174,553 +0.04(+1.16%)
Feb 22, 2012 3.107 3.134 3.107 3.107 71,513 +0.01(+0.29%)
Feb 21, 2012 3.134 3.152 3.098 3.098 119,366 -0.03(-1.01%)
Feb 17, 2012 3.102 3.130 3.093 3.130 142,219 +0.03(+0.87%)
Feb 16, 2012 3.089 3.102 3.084 3.102 114,463 +0.00(+0.00%)
Feb 15, 2012 3.080 3.102 3.066 3.102 177,545 +0.02(+0.59%)
Feb 14, 2012 3.075 3.084 3.053 3.084 93,794 +0.00(+0.15%)
Feb 13, 2012 3.062 3.084 3.062 3.080 151,437 +0.02(+0.59%)
Feb 10, 2012 3.066 3.071 3.048 3.062 129,287 -0.01(-0.29%)
Feb 09, 2012 3.044 3.080 3.044 3.071 192,543 +0.02(+0.59%)
Feb 08, 2012 3.075 3.089 3.053 3.053 275,620 -0.02(-0.59%)
Feb 07, 2012 3.084 3.089 3.062 3.071 119,849 -0.00(-0.15%)
Feb 06, 2012 3.089 3.102 3.071 3.075 158,665 -0.04(-1.16%)
Feb 03, 2012 3.116 3.116 3.080 3.111 143,718 +0.02(+0.58%)
Feb 02, 2012 3.107 3.111 3.076 3.093 174,061 -0.01(-0.29%)
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.