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

Franklin Universal Trust (NY: FT )

6.760 +0.042 (+0.63%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2013 3.562 3.573 3.455 3.479 250,664 -0.10(-2.86%)
May 30, 2013 3.523 3.616 3.523 3.582 85,872 +0.04(+1.10%)
May 29, 2013 3.616 3.627 3.528 3.543 268,062 -0.11(-3.10%)
May 28, 2013 3.685 3.695 3.632 3.656 150,471 -0.02(-0.66%)
May 24, 2013 3.724 3.724 3.651 3.680 152,446 -0.04(-1.07%)
May 23, 2013 3.739 3.743 3.714 3.720 69,275 -0.03(-0.75%)
May 22, 2013 3.753 3.768 3.734 3.748 46,411 -0.00(-0.13%)
May 21, 2013 3.782 3.782 3.753 3.753 64,101 -0.02(-0.64%)
May 20, 2013 3.753 3.777 3.743 3.777 97,559 +0.03(+0.91%)
May 17, 2013 3.739 3.763 3.738 3.743 122,343 -0.01(-0.39%)
May 16, 2013 3.743 3.763 3.739 3.758 124,258 +0.00(+0.13%)
May 15, 2013 3.753 3.763 3.726 3.753 74,170 +0.02(+0.65%)
May 13, 2013 3.739 3.792 3.724 3.729 147,476 -0.00(-0.13%)
May 10, 2013 3.743 3.743 3.724 3.734 61,257 +0.00(+0.00%)
May 09, 2013 3.748 3.748 3.734 3.734 52,435 +0.00(+0.13%)
May 08, 2013 3.739 3.753 3.724 3.729 115,274 -0.02(-0.52%)
May 07, 2013 3.724 3.748 3.719 3.748 72,096 +0.01(+0.39%)
May 06, 2013 3.763 3.763 3.724 3.734 114,205 -0.01(-0.26%)
May 03, 2013 3.748 3.753 3.743 3.743 48,718 +0.00(+0.00%)
May 02, 2013 3.729 3.753 3.724 3.743 59,129 +0.00(+0.13%)
May 01, 2013 3.739 3.739 3.734 3.739 53,844 -0.01(-0.27%)
Apr 30, 2013 3.734 3.763 3.733 3.749 77,736 +0.01(+0.14%)
Apr 29, 2013 3.739 3.748 3.729 3.743 23,755 +0.01(+0.26%)
Apr 26, 2013 3.734 3.768 3.729 3.734 39,931 -0.02(-0.41%)
Apr 25, 2013 3.725 3.749 3.716 3.749 84,580 +0.01(+0.39%)
Apr 24, 2013 3.706 3.735 3.706 3.735 103,520 +0.00(+0.13%)
Apr 23, 2013 3.711 3.730 3.706 3.730 98,039 +0.03(+0.78%)
Apr 22, 2013 3.711 3.720 3.672 3.701 157,772 +0.01(+0.26%)
Apr 19, 2013 3.657 3.711 3.657 3.691 75,345 +0.00(+0.00%)
Apr 18, 2013 3.653 3.691 3.653 3.691 124,921 +0.04(+1.06%)
Apr 17, 2013 3.686 3.691 3.650 3.653 65,635 -0.04(-1.18%)
Apr 16, 2013 3.657 3.696 3.657 3.696 95,080 +0.03(+0.92%)
Apr 15, 2013 3.686 3.686 3.653 3.662 85,815 +0.00(+0.00%)
Apr 12, 2013 3.662 3.677 3.653 3.662 61,167 +0.00(+0.00%)
Apr 11, 2013 3.662 3.691 3.657 3.662 95,361 +0.00(+0.00%)
Apr 10, 2013 3.662 3.662 3.648 3.662 65,023 +0.02(+0.53%)
Apr 09, 2013 3.657 3.657 3.638 3.643 48,726 -0.01(-0.26%)
Apr 08, 2013 3.648 3.657 3.629 3.653 32,149 +0.03(+0.80%)
Apr 05, 2013 3.643 3.653 3.619 3.624 115,661 -0.00(-0.13%)
Apr 04, 2013 3.633 3.657 3.628 3.628 62,061 +0.00(+0.13%)
Apr 03, 2013 3.657 3.657 3.614 3.624 85,197 -0.02(-0.66%)
Apr 02, 2013 3.648 3.653 3.633 3.648 87,982 +0.00(+0.13%)
Apr 01, 2013 3.624 3.657 3.614 3.643 84,116 +0.00(+0.00%)
Mar 28, 2013 3.638 3.667 3.624 3.643 99,579 +0.02(+0.67%)
Mar 27, 2013 3.624 3.653 3.585 3.619 100,730 -0.00(-0.13%)
Mar 26, 2013 3.614 3.643 3.609 3.624 83,864 +0.01(+0.24%)
Mar 25, 2013 3.620 3.620 3.605 3.615 113,293 +0.00(+0.00%)
Mar 22, 2013 3.601 3.615 3.596 3.615 73,578 +0.00(+0.13%)
Mar 21, 2013 3.605 3.610 3.596 3.610 59,478 +0.00(+0.00%)
Mar 20, 2013 3.576 3.610 3.576 3.610 103,861 +0.01(+0.40%)
Mar 19, 2013 3.572 3.601 3.572 3.596 82,422 +0.04(+1.08%)
Mar 18, 2013 3.586 3.599 3.557 3.557 156,500 -0.02(-0.54%)
Mar 15, 2013 3.605 3.605 3.567 3.576 149,169 -0.01(-0.40%)
Mar 14, 2013 3.601 3.605 3.572 3.591 102,444 -0.01(-0.40%)
Mar 13, 2013 3.576 3.605 3.576 3.605 84,152 +0.01(+0.40%)
Mar 12, 2013 3.586 3.615 3.581 3.591 119,479 -0.02(-0.66%)
Mar 11, 2013 3.581 3.615 3.581 3.615 88,099 +0.02(+0.53%)
Mar 08, 2013 3.591 3.596 3.581 3.596 125,485 -0.00(-0.13%)
Mar 07, 2013 3.576 3.601 3.576 3.601 154,007 +0.01(+0.27%)
Mar 06, 2013 3.586 3.591 3.581 3.591 61,400 +0.00(+0.13%)
Mar 05, 2013 3.596 3.601 3.581 3.586 37,446 -0.01(-0.24%)
Mar 04, 2013 3.586 3.595 3.567 3.595 33,700 -0.01(-0.16%)
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.