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 (%)
Jun 29, 2012 3.314 3.351 3.304 3.304 77,475 +0.03(+0.85%)
Jun 28, 2012 3.304 3.334 3.267 3.277 142,499 -0.01(-0.42%)
Jun 27, 2012 3.309 3.309 3.277 3.290 68,468 +0.03(+0.82%)
Jun 26, 2012 3.287 3.296 3.250 3.264 106,910 -0.01(-0.28%)
Jun 25, 2012 3.259 3.277 3.250 3.273 86,167 +0.00(+0.00%)
Jun 22, 2012 3.259 3.273 3.250 3.273 70,093 +0.02(+0.71%)
Jun 21, 2012 3.250 3.268 3.236 3.250 86,531 -0.00(-0.14%)
Jun 20, 2012 3.236 3.273 3.236 3.254 73,828 +0.02(+0.57%)
Jun 19, 2012 3.231 3.237 3.217 3.236 106,143 +0.04(+1.15%)
Jun 18, 2012 3.204 3.245 3.185 3.199 129,569 +0.00(+0.00%)
Jun 15, 2012 3.236 3.264 3.171 3.199 221,150 -0.01(-0.29%)
Jun 14, 2012 3.217 3.245 3.199 3.208 54,189 -0.01(-0.43%)
Jun 13, 2012 3.236 3.252 3.208 3.222 99,406 -0.01(-0.43%)
Jun 12, 2012 3.254 3.273 3.227 3.236 95,656 -0.00(-0.14%)
Jun 11, 2012 3.254 3.254 3.231 3.240 46,252 -0.02(-0.57%)
Jun 08, 2012 3.190 3.259 3.176 3.259 102,718 +0.04(+1.15%)
Jun 07, 2012 3.190 3.222 3.167 3.222 111,869 +0.08(+2.49%)
Jun 06, 2012 3.157 3.175 3.143 3.143 66,029 +0.00(+0.15%)
Jun 05, 2012 3.120 3.171 3.120 3.139 102,688 +0.01(+0.29%)
Jun 04, 2012 3.171 3.171 3.130 3.130 68,808 -0.03(-0.88%)
Jun 01, 2012 3.176 3.190 3.143 3.157 123,856 -0.03(-1.01%)
May 31, 2012 3.185 3.194 3.143 3.190 42,636 +0.02(+0.58%)
May 30, 2012 3.185 3.185 3.153 3.171 72,021 -0.01(-0.29%)
May 29, 2012 3.185 3.208 3.180 3.180 78,377 -0.01(-0.17%)
May 25, 2012 3.186 3.191 3.168 3.186 63,928 +0.01(+0.29%)
May 24, 2012 3.163 3.181 3.145 3.177 48,223 -0.01(-0.29%)
May 23, 2012 3.168 3.195 3.135 3.186 109,246 +0.02(+0.73%)
May 22, 2012 3.172 3.186 3.154 3.163 113,938 -0.00(-0.14%)
May 21, 2012 3.117 3.186 3.103 3.168 72,973 +0.06(+1.92%)
May 18, 2012 3.140 3.163 3.030 3.108 209,923 -0.06(-1.74%)
May 17, 2012 3.223 3.259 3.149 3.163 242,937 -0.05(-1.57%)
May 16, 2012 3.246 3.255 3.214 3.214 179,854 -0.02(-0.57%)
May 15, 2012 3.241 3.264 3.223 3.232 75,162 +0.01(+0.43%)
May 14, 2012 3.250 3.269 3.214 3.218 72,202 -0.03(-0.85%)
May 11, 2012 3.232 3.269 3.232 3.246 18,888 +0.00(+0.14%)
May 10, 2012 3.246 3.259 3.227 3.241 81,673 +0.02(+0.57%)
May 09, 2012 3.223 3.248 3.209 3.223 82,209 +0.00(+0.00%)
May 08, 2012 3.218 3.236 3.210 3.223 75,223 +0.01(+0.43%)
May 07, 2012 3.209 3.233 3.191 3.209 98,574 +0.00(+0.14%)
May 04, 2012 3.337 3.337 3.200 3.204 61,304 -0.01(-0.43%)
May 03, 2012 3.232 3.246 3.214 3.218 88,530 -0.01(-0.28%)
May 02, 2012 3.227 3.250 3.223 3.227 53,902 +0.00(+0.14%)
May 01, 2012 3.209 3.250 3.209 3.223 82,117 +0.01(+0.43%)
Apr 30, 2012 3.347 3.347 3.200 3.209 77,295 -0.05(-1.41%)
Apr 27, 2012 3.216 3.264 3.200 3.255 77,371 +0.05(+1.58%)
Apr 26, 2012 3.195 3.227 3.186 3.204 102,095 +0.02(+0.55%)
Apr 25, 2012 3.205 3.242 3.187 3.187 127,874 -0.02(-0.57%)
Apr 24, 2012 3.201 3.219 3.196 3.205 55,964 +0.01(+0.29%)
Apr 23, 2012 3.201 3.223 3.192 3.196 177,408 -0.01(-0.28%)
Apr 20, 2012 3.178 3.205 3.173 3.205 62,712 +0.02(+0.57%)
Apr 19, 2012 3.196 3.205 3.178 3.187 83,995 +0.00(+0.00%)
Apr 18, 2012 3.187 3.201 3.155 3.187 78,232 +0.01(+0.29%)
Apr 17, 2012 3.210 3.210 3.155 3.178 132,607 -0.01(-0.43%)
Apr 16, 2012 3.191 3.210 3.182 3.191 129,052 +0.01(+0.43%)
Apr 13, 2012 3.173 3.182 3.146 3.178 80,994 +0.02(+0.58%)
Apr 12, 2012 3.159 3.159 3.137 3.159 72,043 +0.00(+0.00%)
Apr 11, 2012 3.150 3.182 3.123 3.159 45,081 +0.05(+1.47%)
Apr 10, 2012 3.159 3.182 3.109 3.114 88,643 -0.06(-2.01%)
Apr 09, 2012 3.196 3.196 3.164 3.178 80,642 -0.02(-0.71%)
Apr 05, 2012 3.182 3.201 3.173 3.201 85,723 +0.01(+0.29%)
Apr 04, 2012 3.164 3.196 3.164 3.191 79,067 +0.01(+0.29%)
Apr 03, 2012 3.159 3.187 3.150 3.182 76,193 +0.04(+1.31%)
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.