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: 7:00 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 (%)
May 31, 2012 3.106 3.115 3.065 3.110 43,721 +0.02(+0.58%)
May 30, 2012 3.106 3.106 3.074 3.092 73,854 -0.01(-0.29%)
May 29, 2012 3.106 3.128 3.101 3.101 80,372 -0.01(-0.17%)
May 25, 2012 3.107 3.111 3.089 3.107 65,555 +0.01(+0.29%)
May 24, 2012 3.085 3.102 3.067 3.098 49,450 -0.01(-0.29%)
May 23, 2012 3.089 3.116 3.058 3.107 112,026 +0.02(+0.73%)
May 22, 2012 3.093 3.107 3.076 3.085 116,838 -0.00(-0.15%)
May 21, 2012 3.040 3.107 3.026 3.089 74,830 +0.06(+1.92%)
May 18, 2012 3.062 3.085 2.955 3.031 215,265 -0.05(-1.74%)
May 17, 2012 3.143 3.179 3.071 3.085 249,120 -0.05(-1.57%)
May 16, 2012 3.165 3.174 3.134 3.134 184,431 -0.02(-0.57%)
May 15, 2012 3.161 3.183 3.143 3.152 77,075 +0.01(+0.43%)
May 14, 2012 3.170 3.187 3.134 3.138 74,039 -0.03(-0.85%)
May 11, 2012 3.152 3.187 3.152 3.165 19,368 +0.00(+0.14%)
May 10, 2012 3.165 3.179 3.147 3.161 83,751 +0.02(+0.57%)
May 09, 2012 3.143 3.167 3.129 3.143 84,301 +0.00(+0.00%)
May 08, 2012 3.138 3.156 3.130 3.143 77,137 +0.01(+0.43%)
May 07, 2012 3.129 3.153 3.111 3.129 101,083 +0.00(+0.14%)
May 04, 2012 3.255 3.255 3.120 3.125 62,864 -0.01(-0.43%)
May 03, 2012 3.152 3.165 3.134 3.138 90,783 -0.01(-0.28%)
May 02, 2012 3.147 3.170 3.143 3.147 55,273 +0.00(+0.14%)
May 01, 2012 3.129 3.170 3.129 3.143 84,207 +0.01(+0.43%)
Apr 30, 2012 3.264 3.264 3.120 3.129 79,262 -0.04(-1.41%)
Apr 27, 2012 3.136 3.183 3.120 3.174 79,340 +0.05(+1.58%)
Apr 26, 2012 3.116 3.147 3.107 3.125 104,693 +0.02(+0.55%)
Apr 25, 2012 3.126 3.161 3.108 3.108 131,128 -0.02(-0.57%)
Apr 24, 2012 3.121 3.139 3.117 3.126 57,389 +0.01(+0.29%)
Apr 23, 2012 3.121 3.143 3.113 3.117 181,923 -0.01(-0.29%)
Apr 20, 2012 3.099 3.126 3.094 3.126 64,308 +0.02(+0.57%)
Apr 19, 2012 3.117 3.126 3.099 3.108 86,132 +0.00(+0.00%)
Apr 18, 2012 3.108 3.121 3.077 3.108 80,223 +0.01(+0.29%)
Apr 17, 2012 3.130 3.130 3.077 3.099 135,982 -0.01(-0.43%)
Apr 16, 2012 3.112 3.130 3.103 3.112 132,337 +0.01(+0.43%)
Apr 13, 2012 3.094 3.103 3.068 3.099 83,056 +0.02(+0.58%)
Apr 12, 2012 3.081 3.081 3.059 3.081 73,876 +0.00(+0.00%)
Apr 11, 2012 3.072 3.103 3.045 3.081 46,228 +0.04(+1.47%)
Apr 10, 2012 3.081 3.103 3.032 3.037 90,898 -0.06(-2.01%)
Apr 09, 2012 3.117 3.117 3.086 3.099 82,694 -0.02(-0.71%)
Apr 05, 2012 3.103 3.121 3.094 3.121 87,905 +0.01(+0.29%)
Apr 04, 2012 3.086 3.117 3.086 3.112 81,079 +0.01(+0.29%)
Apr 03, 2012 3.081 3.108 3.072 3.103 78,132 +0.04(+1.31%)
Apr 02, 2012 3.072 3.112 3.059 3.063 127,187 +0.00(+0.00%)
Mar 30, 2012 3.077 3.086 3.063 3.063 73,681 -0.00(-0.15%)
Mar 29, 2012 3.077 3.077 3.063 3.068 57,346 -0.01(-0.43%)
Mar 28, 2012 3.059 3.086 3.059 3.081 73,425 +0.01(+0.41%)
Mar 27, 2012 3.042 3.069 3.038 3.069 74,686 +0.01(+0.29%)
Mar 26, 2012 3.038 3.069 3.038 3.060 71,187 +0.04(+1.47%)
Mar 23, 2012 3.029 3.059 3.015 3.015 128,213 -0.04(-1.30%)
Mar 22, 2012 3.055 3.069 3.042 3.055 82,414 +0.00(+0.00%)
Mar 21, 2012 3.069 3.077 3.042 3.055 145,742 +0.00(+0.15%)
Mar 20, 2012 3.020 3.055 3.020 3.051 71,341 +0.04(+1.17%)
Mar 19, 2012 3.029 3.046 3.011 3.015 136,553 -0.03(-1.02%)
Mar 16, 2012 3.051 3.073 3.020 3.046 194,225 -0.02(-0.58%)
Mar 15, 2012 3.104 3.104 3.041 3.064 219,094 -0.05(-1.56%)
Mar 14, 2012 3.104 3.113 3.095 3.113 66,131 +0.01(+0.29%)
Mar 13, 2012 3.100 3.113 3.091 3.104 107,791 +0.00(+0.14%)
Mar 12, 2012 3.091 3.117 3.082 3.100 154,220 +0.02(+0.57%)
Mar 09, 2012 3.095 3.100 3.073 3.082 112,285 -0.01(-0.43%)
Mar 08, 2012 3.064 3.095 3.064 3.095 137,721 +0.05(+1.75%)
Mar 07, 2012 3.051 3.073 3.033 3.042 107,502 +0.01(+0.29%)
Mar 06, 2012 3.064 3.064 3.033 3.033 156,829 -0.03(-0.87%)
Mar 05, 2012 3.082 3.095 3.055 3.060 89,128 -0.03(-1.00%)
Mar 02, 2012 3.086 3.108 3.082 3.091 137,728 +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.