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 -0.085 (-1.23%)
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 (%)
Jul 31, 2013 3.486 3.500 3.466 3.499 38,239 -0.01(-0.20%)
Jul 30, 2013 3.510 3.524 3.481 3.505 37,019 +0.01(+0.43%)
Jul 29, 2013 3.476 3.525 3.466 3.491 67,126 -0.01(-0.26%)
Jul 26, 2013 3.501 3.511 3.482 3.499 36,625 -0.00(-0.06%)
Jul 25, 2013 3.511 3.516 3.487 3.501 61,819 -0.01(-0.42%)
Jul 24, 2013 3.571 3.571 3.497 3.516 91,450 -0.03(-0.84%)
Jul 23, 2013 3.541 3.555 3.526 3.546 119,604 +0.03(+0.98%)
Jul 22, 2013 3.521 3.530 3.506 3.511 64,876 -0.03(-0.84%)
Jul 19, 2013 3.506 3.546 3.506 3.541 65,556 +0.01(+0.31%)
Jul 18, 2013 3.482 3.536 3.482 3.530 98,722 +0.03(+0.96%)
Jul 17, 2013 3.467 3.511 3.467 3.497 127,865 +0.01(+0.43%)
Jul 16, 2013 3.472 3.501 3.462 3.482 209,646 +0.00(+0.14%)
Jul 15, 2013 3.447 3.477 3.437 3.477 105,238 +0.03(+0.86%)
Jul 12, 2013 3.432 3.477 3.432 3.447 95,200 -0.00(-0.14%)
Jul 11, 2013 3.408 3.452 3.378 3.452 172,890 +0.07(+2.04%)
Jul 10, 2013 3.309 3.398 3.309 3.383 103,095 +0.03(+1.03%)
Jul 09, 2013 3.314 3.359 3.334 3.348 267,879 -0.02(-0.73%)
Jul 08, 2013 3.319 3.378 3.319 3.373 200,149 +0.03(+0.89%)
Jul 05, 2013 3.353 3.383 3.338 3.343 206,361 -0.03(-1.02%)
Jul 03, 2013 3.363 3.403 3.358 3.378 126,859 -0.01(-0.44%)
Jul 02, 2013 3.393 3.447 3.383 3.393 92,204 -0.02(-0.58%)
Jul 01, 2013 3.353 3.427 3.353 3.413 155,329 +0.04(+1.17%)
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%)
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.