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 28, 2013 3.358 3.408 3.355 3.373 120,305 -0.03(-0.87%)
Jun 27, 2013 3.343 3.403 3.343 3.403 93,366 +0.03(+1.03%)
Jun 26, 2013 3.324 3.383 3.314 3.368 164,538 +0.07(+2.22%)
Jun 25, 2013 3.290 3.329 3.290 3.295 208,435 -0.02(-0.74%)
Jun 24, 2013 3.315 3.334 3.223 3.320 227,049 -0.03(-1.03%)
Jun 21, 2013 3.334 3.388 3.315 3.354 241,005 +0.00(+0.00%)
Jun 20, 2013 3.197 3.393 3.192 3.354 344,806 -0.08(-2.43%)
Jun 19, 2013 3.472 3.472 3.437 3.438 115,414 -0.01(-0.43%)
Jun 18, 2013 3.452 3.477 3.437 3.452 72,351 -0.00(-0.14%)
Jun 17, 2013 3.442 3.472 3.433 3.457 94,331 +0.02(+0.57%)
Jun 14, 2013 3.447 3.447 3.394 3.437 133,813 +0.03(+0.86%)
Jun 13, 2013 3.300 3.437 3.266 3.408 320,656 +0.05(+1.61%)
Jun 12, 2013 3.418 3.482 3.339 3.354 248,804 -0.05(-1.58%)
Jun 11, 2013 3.403 3.423 3.393 3.408 127,828 -0.01(-0.44%)
Jun 10, 2013 3.447 3.462 3.413 3.423 139,639 -0.03(-0.85%)
Jun 07, 2013 3.457 3.477 3.428 3.452 247,800 -0.00(-0.14%)
Jun 06, 2013 3.403 3.457 3.403 3.457 214,301 -0.00(-0.14%)
Jun 05, 2013 3.462 3.477 3.447 3.462 51,471 -0.02(-0.49%)
Jun 04, 2013 3.428 3.496 3.408 3.479 129,500 +0.03(+0.92%)
Jun 03, 2013 3.477 3.501 3.433 3.447 163,622 -0.05(-1.54%)
May 31, 2013 3.585 3.596 3.477 3.501 249,095 -0.10(-2.86%)
May 30, 2013 3.545 3.639 3.545 3.604 85,335 +0.04(+1.10%)
May 29, 2013 3.639 3.650 3.550 3.565 266,384 -0.11(-3.10%)
May 28, 2013 3.708 3.718 3.655 3.679 149,529 -0.02(-0.66%)
May 24, 2013 3.747 3.747 3.674 3.703 151,492 -0.04(-1.07%)
May 23, 2013 3.762 3.767 3.738 3.744 68,841 -0.03(-0.75%)
May 22, 2013 3.777 3.791 3.758 3.772 46,120 -0.00(-0.13%)
May 21, 2013 3.806 3.806 3.777 3.777 63,700 -0.02(-0.64%)
May 20, 2013 3.777 3.801 3.767 3.801 96,949 +0.03(+0.91%)
May 17, 2013 3.762 3.787 3.761 3.767 121,577 -0.01(-0.39%)
May 16, 2013 3.767 3.787 3.762 3.782 123,480 +0.00(+0.13%)
May 15, 2013 3.777 3.787 3.750 3.777 73,706 +0.02(+0.65%)
May 13, 2013 3.762 3.816 3.747 3.752 146,553 -0.00(-0.13%)
May 10, 2013 3.767 3.767 3.747 3.757 60,873 +0.00(+0.00%)
May 09, 2013 3.772 3.772 3.757 3.757 52,107 +0.00(+0.13%)
May 08, 2013 3.762 3.777 3.748 3.752 114,553 -0.02(-0.52%)
May 07, 2013 3.747 3.772 3.743 3.772 71,645 +0.01(+0.39%)
May 06, 2013 3.787 3.787 3.747 3.757 113,490 -0.01(-0.26%)
May 03, 2013 3.772 3.777 3.767 3.767 48,413 +0.00(+0.00%)
May 02, 2013 3.752 3.777 3.747 3.767 58,759 +0.00(+0.13%)
May 01, 2013 3.762 3.762 3.757 3.762 53,507 -0.01(-0.27%)
Apr 30, 2013 3.757 3.787 3.756 3.772 77,249 +0.01(+0.14%)
Apr 29, 2013 3.762 3.772 3.752 3.767 23,606 +0.01(+0.26%)
Apr 26, 2013 3.757 3.791 3.752 3.757 39,681 -0.02(-0.41%)
Apr 25, 2013 3.749 3.773 3.739 3.773 84,050 +0.01(+0.39%)
Apr 24, 2013 3.729 3.758 3.729 3.758 102,872 +0.00(+0.13%)
Apr 23, 2013 3.734 3.753 3.729 3.753 97,426 +0.03(+0.78%)
Apr 22, 2013 3.734 3.744 3.695 3.724 156,785 +0.01(+0.26%)
Apr 19, 2013 3.680 3.734 3.680 3.715 74,873 +0.00(+0.00%)
Apr 18, 2013 3.676 3.715 3.676 3.715 124,139 +0.04(+1.06%)
Apr 17, 2013 3.710 3.715 3.673 3.676 65,225 -0.04(-1.18%)
Apr 16, 2013 3.680 3.719 3.680 3.719 94,485 +0.03(+0.92%)
Apr 15, 2013 3.710 3.710 3.676 3.685 85,278 +0.00(+0.00%)
Apr 12, 2013 3.685 3.700 3.676 3.685 60,784 +0.00(+0.00%)
Apr 11, 2013 3.685 3.715 3.680 3.685 94,764 +0.00(+0.00%)
Apr 10, 2013 3.685 3.685 3.671 3.685 64,616 +0.02(+0.53%)
Apr 09, 2013 3.680 3.680 3.661 3.666 48,421 -0.01(-0.26%)
Apr 08, 2013 3.671 3.680 3.652 3.676 31,948 +0.03(+0.80%)
Apr 05, 2013 3.666 3.676 3.642 3.646 114,937 -0.00(-0.13%)
Apr 04, 2013 3.656 3.680 3.651 3.651 61,672 +0.00(+0.13%)
Apr 03, 2013 3.680 3.680 3.637 3.646 84,663 -0.02(-0.66%)
Apr 02, 2013 3.671 3.676 3.656 3.671 87,432 +0.00(+0.13%)
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.