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

Franklin Universal Trust (NY: FT )

6.850 -0.040 (-0.58%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Jul 31, 2012 3.424 3.452 3.415 3.438 98,113 +0.04(+1.10%)
Jul 30, 2012 3.406 3.406 3.387 3.401 109,152 +0.01(+0.41%)
Jul 27, 2012 3.382 3.429 3.382 3.387 89,807 -0.01(-0.17%)
Jul 26, 2012 3.379 3.458 3.374 3.393 135,085 +0.00(+0.14%)
Jul 25, 2012 3.439 3.444 3.374 3.388 203,097 -0.05(-1.48%)
Jul 24, 2012 3.495 3.495 3.416 3.439 133,464 -0.05(-1.33%)
Jul 23, 2012 3.448 3.490 3.374 3.485 243,301 +0.04(+1.21%)
Jul 20, 2012 3.430 3.462 3.407 3.444 105,357 -0.02(-0.67%)
Jul 19, 2012 3.430 3.472 3.407 3.467 123,454 +0.07(+2.05%)
Jul 18, 2012 3.374 3.407 3.351 3.397 175,670 +0.03(+0.97%)
Jul 17, 2012 3.383 3.383 3.318 3.365 113,865 +0.01(+0.28%)
Jul 16, 2012 3.360 3.383 3.342 3.355 141,667 +0.01(+0.42%)
Jul 13, 2012 3.346 3.374 3.316 3.342 163,132 +0.02(+0.56%)
Jul 12, 2012 3.318 3.328 3.304 3.323 177,683 +0.00(+0.14%)
Jul 11, 2012 3.323 3.332 3.304 3.318 97,677 -0.01(-0.18%)
Jul 10, 2012 3.355 3.355 3.323 3.324 80,173 -0.01(-0.24%)
Jul 09, 2012 3.346 3.360 3.314 3.332 126,731 -0.04(-1.24%)
Jul 06, 2012 3.309 3.402 3.309 3.374 174,028 +0.06(+1.82%)
Jul 05, 2012 3.342 3.342 3.304 3.314 54,022 -0.02(-0.70%)
Jul 03, 2012 3.318 3.337 3.304 3.337 23,309 +0.03(+0.84%)
Jul 02, 2012 3.314 3.318 3.276 3.309 152,497 +0.00(+0.14%)
Jun 29, 2012 3.314 3.351 3.304 3.304 77,473 +0.03(+0.85%)
Jun 28, 2012 3.304 3.334 3.267 3.277 142,495 -0.01(-0.42%)
Jun 27, 2012 3.309 3.309 3.277 3.291 68,466 +0.03(+0.82%)
Jun 26, 2012 3.287 3.296 3.250 3.264 106,907 -0.01(-0.28%)
Jun 25, 2012 3.259 3.277 3.250 3.273 86,165 +0.00(+0.00%)
Jun 22, 2012 3.259 3.273 3.250 3.273 70,091 +0.02(+0.71%)
Jun 21, 2012 3.250 3.268 3.236 3.250 86,529 -0.00(-0.14%)
Jun 20, 2012 3.236 3.273 3.236 3.254 73,826 +0.02(+0.57%)
Jun 19, 2012 3.231 3.237 3.217 3.236 106,141 +0.04(+1.15%)
Jun 18, 2012 3.204 3.245 3.185 3.199 129,565 +0.00(+0.00%)
Jun 15, 2012 3.236 3.264 3.171 3.199 221,144 -0.01(-0.29%)
Jun 14, 2012 3.217 3.245 3.199 3.208 54,188 -0.01(-0.43%)
Jun 13, 2012 3.236 3.253 3.208 3.222 99,403 -0.01(-0.43%)
Jun 12, 2012 3.254 3.273 3.227 3.236 95,653 -0.00(-0.14%)
Jun 11, 2012 3.254 3.254 3.231 3.241 46,250 -0.02(-0.57%)
Jun 08, 2012 3.190 3.259 3.176 3.259 102,716 +0.04(+1.15%)
Jun 07, 2012 3.190 3.222 3.167 3.222 111,866 +0.08(+2.49%)
Jun 06, 2012 3.157 3.175 3.144 3.144 66,027 +0.00(+0.15%)
Jun 05, 2012 3.120 3.171 3.120 3.139 102,685 +0.01(+0.29%)
Jun 04, 2012 3.171 3.171 3.130 3.130 68,806 -0.03(-0.88%)
Jun 01, 2012 3.176 3.190 3.144 3.157 123,852 -0.03(-1.01%)
May 31, 2012 3.185 3.194 3.144 3.190 42,635 +0.02(+0.58%)
May 30, 2012 3.185 3.185 3.153 3.171 72,019 -0.01(-0.29%)
May 29, 2012 3.185 3.208 3.181 3.181 78,375 -0.01(-0.17%)
May 25, 2012 3.186 3.191 3.168 3.186 63,927 +0.01(+0.29%)
May 24, 2012 3.163 3.181 3.145 3.177 48,222 -0.01(-0.29%)
May 23, 2012 3.168 3.195 3.136 3.186 109,243 +0.02(+0.73%)
May 22, 2012 3.172 3.186 3.154 3.163 113,935 -0.00(-0.15%)
May 21, 2012 3.117 3.186 3.103 3.168 72,971 +0.06(+1.92%)
May 18, 2012 3.140 3.163 3.030 3.108 209,917 -0.06(-1.74%)
May 17, 2012 3.223 3.260 3.149 3.163 242,931 -0.05(-1.57%)
May 16, 2012 3.246 3.255 3.214 3.214 179,849 -0.02(-0.57%)
May 15, 2012 3.241 3.264 3.223 3.232 75,160 +0.01(+0.43%)
May 14, 2012 3.250 3.269 3.214 3.218 72,200 -0.03(-0.85%)
May 11, 2012 3.232 3.269 3.232 3.246 18,887 +0.00(+0.14%)
May 10, 2012 3.246 3.260 3.227 3.241 81,671 +0.02(+0.57%)
May 09, 2012 3.223 3.248 3.209 3.223 82,207 +0.00(+0.00%)
May 08, 2012 3.218 3.237 3.210 3.223 75,221 +0.01(+0.43%)
May 07, 2012 3.209 3.233 3.191 3.209 98,572 +0.00(+0.14%)
May 04, 2012 3.338 3.338 3.200 3.204 61,302 -0.01(-0.43%)
May 03, 2012 3.232 3.246 3.214 3.218 88,528 -0.01(-0.28%)
May 02, 2012 3.227 3.250 3.223 3.227 53,900 +0.00(+0.14%)
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.