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

Franklin Universal Trust (NY: FT )

7.500 +0.060 (+0.81%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 3.276 3.332 3.276 3.285 163,612 +0.00(+0.14%)
Nov 29, 2012 3.276 3.318 3.262 3.281 58,471 +0.00(+0.00%)
Nov 28, 2012 3.249 3.281 3.249 3.281 68,800 +0.03(+0.82%)
Nov 27, 2012 3.249 3.254 3.236 3.254 76,144 +0.02(+0.57%)
Nov 26, 2012 3.249 3.286 3.236 3.236 129,498 -0.02(-0.71%)
Nov 23, 2012 3.236 3.263 3.222 3.259 48,447 +0.01(+0.42%)
Nov 21, 2012 3.231 3.259 3.231 3.245 193,787 +0.02(+0.57%)
Nov 20, 2012 3.263 3.263 3.199 3.226 157,545 +0.00(+0.00%)
Nov 19, 2012 3.171 3.254 3.170 3.226 288,976 +0.07(+2.33%)
Nov 16, 2012 3.043 3.162 2.974 3.153 323,955 +0.11(+3.62%)
Nov 15, 2012 3.079 3.079 2.886 3.043 1,024,463 -0.05(-1.63%)
Nov 14, 2012 3.217 3.226 2.137 3.093 1,199,293 -0.13(-3.99%)
Nov 13, 2012 3.272 3.300 3.181 3.222 398,407 -0.03(-0.99%)
Nov 12, 2012 3.346 3.351 3.181 3.254 345,554 -0.07(-2.07%)
Nov 09, 2012 3.332 3.351 3.319 3.323 65,309 -0.02(-0.69%)
Nov 08, 2012 3.346 3.363 3.318 3.346 132,002 -0.00(-0.01%)
Nov 07, 2012 3.360 3.401 3.346 3.346 141,617 -0.05(-1.34%)
Nov 06, 2012 3.424 3.424 3.388 3.392 70,465 -0.05(-1.47%)
Nov 05, 2012 3.401 3.442 3.387 3.442 102,814 +0.05(+1.49%)
Nov 02, 2012 3.401 3.415 3.355 3.392 129,245 -0.00(-0.14%)
Nov 01, 2012 3.387 3.406 3.387 3.397 88,650 -0.02(-0.52%)
Oct 31, 2012 3.401 3.420 3.369 3.414 158,790 -0.02(-0.56%)
Oct 26, 2012 3.447 3.433 3.433 3.433 82,025 -0.01(-0.40%)
Oct 25, 2012 3.420 3.447 3.410 3.447 95,186 +0.03(+0.87%)
Oct 24, 2012 3.415 3.420 3.394 3.417 59,410 -0.00(-0.06%)
Oct 23, 2012 3.424 3.424 3.392 3.420 99,938 +0.02(+0.57%)
Oct 19, 2012 3.420 3.424 3.387 3.400 70,468 -0.01(-0.43%)
Oct 18, 2012 3.392 3.429 3.387 3.415 108,204 +0.00(+0.00%)
Oct 17, 2012 3.438 3.438 3.401 3.415 119,285 -0.01(-0.40%)
Oct 16, 2012 3.442 3.452 3.415 3.429 142,341 -0.01(-0.40%)
Oct 15, 2012 3.433 3.442 3.420 3.442 113,580 +0.03(+0.94%)
Oct 12, 2012 3.402 3.420 3.392 3.410 47,616 +0.00(+0.13%)
Oct 11, 2012 3.406 3.424 3.387 3.406 86,344 +0.00(+0.00%)
Oct 10, 2012 3.429 3.438 3.378 3.406 149,754 -0.03(-0.80%)
Oct 09, 2012 3.447 3.452 3.424 3.433 85,720 -0.02(-0.66%)
Oct 08, 2012 3.417 3.456 3.415 3.456 93,996 +0.02(+0.53%)
Oct 05, 2012 3.420 3.442 3.401 3.438 237,719 +0.01(+0.40%)
Oct 04, 2012 3.410 3.424 3.410 3.424 69,830 +0.01(+0.40%)
Oct 03, 2012 3.415 3.424 3.410 3.410 35,843 -0.01(-0.40%)
Oct 02, 2012 3.420 3.424 3.420 3.424 55,359 +0.01(+0.40%)
Oct 01, 2012 3.420 3.442 3.410 3.410 92,795 +0.00(+0.00%)
Sep 28, 2012 3.420 3.461 3.401 3.410 104,973 -0.02(-0.54%)
Sep 27, 2012 3.442 3.465 3.410 3.429 94,196 -0.04(-1.06%)
Sep 26, 2012 3.406 3.475 3.401 3.465 147,065 +0.03(+0.78%)
Sep 25, 2012 3.425 3.443 3.415 3.439 62,308 +0.02(+0.53%)
Sep 24, 2012 3.393 3.424 3.389 3.421 79,920 +0.03(+0.81%)
Sep 21, 2012 3.393 3.420 3.384 3.393 68,339 +0.02(+0.54%)
Sep 20, 2012 3.370 3.393 3.370 3.375 111,601 -0.02(-0.54%)
Sep 19, 2012 3.379 3.393 3.379 3.393 132,056 +0.00(+0.13%)
Sep 18, 2012 3.375 3.389 3.375 3.389 74,106 +0.01(+0.41%)
Sep 17, 2012 3.384 3.389 3.366 3.375 128,636 -0.00(-0.14%)
Sep 14, 2012 3.384 3.402 3.379 3.379 303,993 +0.00(+0.00%)
Sep 13, 2012 3.357 3.384 3.357 3.379 185,781 +0.01(+0.27%)
Sep 12, 2012 3.361 3.379 3.361 3.370 56,659 +0.01(+0.27%)
Sep 11, 2012 3.375 3.384 3.357 3.361 171,364 -0.03(-0.94%)
Sep 10, 2012 3.366 3.393 3.357 3.393 77,898 +0.02(+0.54%)
Sep 07, 2012 3.370 3.379 3.357 3.375 52,848 -0.01(-0.40%)
Sep 06, 2012 3.379 3.389 3.338 3.389 93,006 +0.03(+0.82%)
Sep 05, 2012 3.361 3.393 3.320 3.361 122,419 +0.02(+0.69%)
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.