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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 28, 2013 3.552 3.580 3.538 3.557 101,990 +0.02(+0.67%)
Mar 27, 2013 3.538 3.566 3.500 3.533 103,169 -0.00(-0.13%)
Mar 26, 2013 3.529 3.557 3.524 3.538 85,894 +0.01(+0.24%)
Mar 25, 2013 3.534 3.534 3.520 3.529 116,036 +0.00(+0.00%)
Mar 22, 2013 3.515 3.529 3.511 3.529 75,360 +0.00(+0.13%)
Mar 21, 2013 3.520 3.525 3.511 3.525 60,918 +0.00(+0.00%)
Mar 20, 2013 3.492 3.525 3.492 3.525 106,375 +0.01(+0.40%)
Mar 19, 2013 3.487 3.515 3.487 3.511 84,417 +0.04(+1.08%)
Mar 18, 2013 3.501 3.514 3.473 3.473 160,289 -0.02(-0.54%)
Mar 15, 2013 3.520 3.520 3.483 3.492 152,781 -0.01(-0.40%)
Mar 14, 2013 3.515 3.520 3.487 3.506 104,924 -0.01(-0.40%)
Mar 13, 2013 3.492 3.520 3.492 3.520 86,190 +0.01(+0.40%)
Mar 12, 2013 3.501 3.529 3.497 3.506 122,372 -0.02(-0.66%)
Mar 11, 2013 3.497 3.529 3.497 3.529 90,232 +0.02(+0.53%)
Mar 08, 2013 3.506 3.511 3.497 3.511 128,523 -0.00(-0.13%)
Mar 07, 2013 3.492 3.515 3.492 3.515 157,736 +0.01(+0.27%)
Mar 06, 2013 3.501 3.506 3.497 3.506 62,887 +0.00(+0.13%)
Mar 05, 2013 3.511 3.515 3.497 3.501 38,353 -0.01(-0.24%)
Mar 04, 2013 3.501 3.510 3.483 3.510 34,516 -0.01(-0.16%)
Mar 01, 2013 3.487 3.515 3.478 3.515 71,105 +0.03(+0.81%)
Feb 28, 2013 3.484 3.506 3.468 3.487 163,700 +0.00(+0.13%)
Feb 27, 2013 3.497 3.511 3.483 3.483 83,955 -0.01(-0.27%)
Feb 26, 2013 3.487 3.511 3.483 3.492 82,853 -0.00(-0.13%)
Feb 25, 2013 3.507 3.507 3.493 3.497 50,453 -0.01(-0.43%)
Feb 22, 2013 3.493 3.512 3.479 3.512 123,307 +0.01(+0.27%)
Feb 21, 2013 3.498 3.502 3.470 3.502 223,047 +0.00(+0.00%)
Feb 20, 2013 3.493 3.502 3.488 3.502 114,968 +0.00(+0.00%)
Feb 19, 2013 3.474 3.502 3.474 3.502 107,618 +0.02(+0.54%)
Feb 15, 2013 3.502 3.502 3.474 3.484 115,737 +0.01(+0.40%)
Feb 14, 2013 3.470 3.483 3.460 3.470 72,663 -0.01(-0.27%)
Feb 13, 2013 3.479 3.484 3.474 3.479 80,421 -0.01(-0.40%)
Feb 12, 2013 3.498 3.502 3.474 3.493 106,520 +0.01(+0.35%)
Feb 11, 2013 3.488 3.507 3.470 3.481 114,567 +0.00(+0.05%)
Feb 08, 2013 3.488 3.507 3.479 3.479 82,426 -0.03(-0.80%)
Feb 07, 2013 3.479 3.507 3.470 3.507 108,353 +0.05(+1.35%)
Feb 06, 2013 3.498 3.498 3.456 3.460 110,520 +0.00(+0.14%)
Feb 04, 2013 3.474 3.488 3.456 3.456 65,407 -0.01(-0.27%)
Feb 01, 2013 3.484 3.507 3.465 3.465 111,991 +0.01(+0.27%)
Jan 31, 2013 3.507 3.507 3.456 3.456 52,858 -0.03(-0.94%)
Jan 30, 2013 3.470 3.493 3.465 3.488 97,018 +0.02(+0.54%)
Jan 29, 2013 3.442 3.479 3.442 3.470 97,035 +0.01(+0.24%)
Jan 28, 2013 3.443 3.475 3.438 3.461 94,429 +0.00(+0.00%)
Jan 25, 2013 3.424 3.461 3.424 3.461 122,045 +0.04(+1.09%)
Jan 24, 2013 3.438 3.447 3.424 3.424 106,003 -0.02(-0.67%)
Jan 23, 2013 3.443 3.447 3.429 3.447 74,934 +0.01(+0.41%)
Jan 22, 2013 3.452 3.452 3.415 3.433 145,509 +0.00(+0.00%)
Jan 18, 2013 3.429 3.452 3.429 3.433 67,191 +0.00(+0.00%)
Jan 17, 2013 3.438 3.470 3.429 3.433 126,126 -0.02(-0.67%)
Jan 16, 2013 3.415 3.456 3.415 3.456 99,119 +0.03(+0.81%)
Jan 15, 2013 3.396 3.433 3.401 3.429 116,795 +0.03(+0.82%)
Jan 14, 2013 3.396 3.410 3.391 3.401 107,761 +0.00(+0.14%)
Jan 11, 2013 3.405 3.410 3.391 3.396 54,111 +0.00(+0.00%)
Jan 10, 2013 3.405 3.405 3.387 3.396 72,191 +0.01(+0.27%)
Jan 09, 2013 3.382 3.405 3.354 3.387 163,642 -0.01(-0.27%)
Jan 08, 2013 3.350 3.396 3.350 3.396 118,876 +0.03(+0.83%)
Jan 07, 2013 3.373 3.391 3.364 3.368 117,021 -0.01(-0.27%)
Jan 04, 2013 3.345 3.387 3.345 3.377 184,557 +0.01(+0.27%)
Jan 03, 2013 3.326 3.410 3.326 3.368 106,564 +0.03(+0.97%)
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.