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

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.367 3.367 3.220 3.229 76,817 -0.05(-1.41%)
Apr 27, 2012 3.236 3.284 3.220 3.275 76,893 +0.05(+1.58%)
Apr 26, 2012 3.215 3.247 3.206 3.224 101,464 +0.02(+0.55%)
Apr 25, 2012 3.225 3.262 3.207 3.207 127,085 -0.02(-0.57%)
Apr 24, 2012 3.220 3.239 3.216 3.225 55,619 +0.01(+0.29%)
Apr 23, 2012 3.220 3.243 3.212 3.216 176,313 -0.01(-0.28%)
Apr 20, 2012 3.197 3.225 3.193 3.225 62,325 +0.02(+0.57%)
Apr 19, 2012 3.216 3.225 3.197 3.207 83,476 +0.00(+0.00%)
Apr 18, 2012 3.207 3.220 3.175 3.207 77,749 +0.01(+0.29%)
Apr 17, 2012 3.230 3.230 3.175 3.197 131,788 -0.01(-0.43%)
Apr 16, 2012 3.211 3.230 3.202 3.211 128,256 +0.01(+0.43%)
Apr 13, 2012 3.193 3.202 3.165 3.197 80,494 +0.02(+0.58%)
Apr 12, 2012 3.179 3.179 3.156 3.179 71,598 +0.00(+0.00%)
Apr 11, 2012 3.170 3.202 3.142 3.179 44,803 +0.05(+1.47%)
Apr 10, 2012 3.179 3.202 3.129 3.133 88,095 -0.06(-2.01%)
Apr 09, 2012 3.216 3.216 3.184 3.197 80,144 -0.02(-0.71%)
Apr 05, 2012 3.202 3.220 3.193 3.220 85,194 +0.01(+0.29%)
Apr 04, 2012 3.184 3.216 3.184 3.211 78,579 +0.01(+0.29%)
Apr 03, 2012 3.179 3.207 3.170 3.202 75,723 +0.04(+1.31%)
Apr 02, 2012 3.170 3.211 3.156 3.161 123,264 +0.00(+0.00%)
Mar 30, 2012 3.175 3.184 3.161 3.161 71,409 -0.00(-0.15%)
Mar 29, 2012 3.175 3.175 3.161 3.165 55,577 -0.01(-0.43%)
Mar 28, 2012 3.156 3.184 3.156 3.179 71,161 +0.01(+0.41%)
Mar 27, 2012 3.139 3.166 3.134 3.166 72,382 +0.01(+0.29%)
Mar 26, 2012 3.134 3.166 3.134 3.157 68,992 +0.05(+1.47%)
Mar 23, 2012 3.125 3.156 3.111 3.111 124,259 -0.04(-1.30%)
Mar 22, 2012 3.153 3.166 3.139 3.153 79,872 +0.00(+0.00%)
Mar 21, 2012 3.166 3.175 3.139 3.153 141,248 +0.00(+0.15%)
Mar 20, 2012 3.116 3.153 3.116 3.148 69,141 +0.04(+1.17%)
Mar 19, 2012 3.125 3.143 3.107 3.111 132,342 -0.03(-1.02%)
Mar 16, 2012 3.148 3.171 3.116 3.143 188,235 -0.02(-0.58%)
Mar 15, 2012 3.203 3.203 3.138 3.162 212,337 -0.05(-1.56%)
Mar 14, 2012 3.203 3.212 3.193 3.212 64,092 +0.01(+0.29%)
Mar 13, 2012 3.198 3.212 3.189 3.203 104,467 +0.00(+0.14%)
Mar 12, 2012 3.189 3.216 3.180 3.198 149,464 +0.02(+0.57%)
Mar 09, 2012 3.194 3.198 3.171 3.180 108,822 -0.01(-0.43%)
Mar 08, 2012 3.162 3.194 3.162 3.194 133,474 +0.05(+1.75%)
Mar 07, 2012 3.148 3.171 3.130 3.139 104,187 +0.01(+0.29%)
Mar 06, 2012 3.162 3.162 3.130 3.130 151,992 -0.03(-0.87%)
Mar 05, 2012 3.180 3.194 3.153 3.157 86,379 -0.03(-1.00%)
Mar 02, 2012 3.185 3.207 3.180 3.189 133,480 +0.01(+0.29%)
Mar 01, 2012 3.175 3.194 3.171 3.180 75,593 +0.03(+0.87%)
Feb 29, 2012 3.166 3.198 3.153 3.153 150,677 -0.03(-1.00%)
Feb 28, 2012 3.185 3.203 3.166 3.185 134,618 +0.00(+0.14%)
Feb 27, 2012 3.139 3.180 3.134 3.180 81,435 +0.03(+0.99%)
Feb 24, 2012 3.167 3.172 3.144 3.149 141,893 -0.01(-0.43%)
Feb 23, 2012 3.131 3.167 3.131 3.163 173,480 +0.04(+1.16%)
Feb 22, 2012 3.126 3.153 3.126 3.126 71,074 +0.01(+0.29%)
Feb 21, 2012 3.153 3.172 3.117 3.117 118,633 -0.03(-1.01%)
Feb 17, 2012 3.122 3.149 3.113 3.149 141,345 +0.03(+0.87%)
Feb 16, 2012 3.108 3.122 3.103 3.122 113,760 +0.00(+0.00%)
Feb 15, 2012 3.099 3.122 3.085 3.122 176,454 +0.02(+0.59%)
Feb 14, 2012 3.094 3.103 3.072 3.103 93,218 +0.00(+0.15%)
Feb 13, 2012 3.081 3.103 3.081 3.099 150,506 +0.02(+0.59%)
Feb 10, 2012 3.085 3.090 3.067 3.081 128,492 -0.01(-0.29%)
Feb 09, 2012 3.063 3.099 3.063 3.090 191,360 +0.02(+0.59%)
Feb 08, 2012 3.094 3.108 3.072 3.072 273,926 -0.02(-0.59%)
Feb 07, 2012 3.103 3.108 3.081 3.090 119,112 -0.00(-0.15%)
Feb 06, 2012 3.108 3.122 3.090 3.094 157,690 -0.04(-1.16%)
Feb 03, 2012 3.135 3.135 3.099 3.131 142,835 +0.02(+0.58%)
Feb 02, 2012 3.126 3.131 3.095 3.113 172,992 -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.