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 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 3.165 3.174 3.124 3.170 42,905 +0.02(+0.58%)
May 30, 2012 3.165 3.165 3.133 3.151 72,474 -0.01(-0.29%)
May 29, 2012 3.165 3.188 3.161 3.161 78,871 -0.01(-0.17%)
May 25, 2012 3.166 3.171 3.148 3.166 64,331 +0.01(+0.29%)
May 24, 2012 3.143 3.161 3.125 3.157 48,527 -0.01(-0.29%)
May 23, 2012 3.148 3.175 3.116 3.166 109,934 +0.02(+0.73%)
May 22, 2012 3.152 3.166 3.134 3.143 114,656 -0.00(-0.14%)
May 21, 2012 3.098 3.166 3.084 3.148 73,432 +0.06(+1.92%)
May 18, 2012 3.120 3.143 3.011 3.088 211,245 -0.05(-1.74%)
May 17, 2012 3.203 3.239 3.130 3.143 244,468 -0.05(-1.57%)
May 16, 2012 3.225 3.234 3.193 3.193 180,986 -0.02(-0.57%)
May 15, 2012 3.221 3.244 3.203 3.212 75,635 +0.01(+0.43%)
May 14, 2012 3.230 3.248 3.193 3.198 72,656 -0.03(-0.85%)
May 11, 2012 3.212 3.248 3.212 3.225 19,007 +0.00(+0.14%)
May 10, 2012 3.225 3.239 3.207 3.221 82,187 +0.02(+0.57%)
May 09, 2012 3.203 3.228 3.189 3.203 82,727 +0.00(+0.00%)
May 08, 2012 3.198 3.216 3.190 3.203 75,697 +0.01(+0.43%)
May 07, 2012 3.189 3.213 3.171 3.189 99,195 +0.00(+0.14%)
May 04, 2012 3.317 3.317 3.180 3.184 61,690 -0.01(-0.43%)
May 03, 2012 3.212 3.225 3.193 3.198 89,088 -0.01(-0.28%)
May 02, 2012 3.207 3.230 3.203 3.207 54,241 +0.00(+0.14%)
May 01, 2012 3.189 3.230 3.189 3.203 82,635 +0.01(+0.43%)
Apr 30, 2012 3.326 3.326 3.180 3.189 77,781 -0.05(-1.41%)
Apr 27, 2012 3.196 3.244 3.180 3.234 77,858 +0.05(+1.58%)
Apr 26, 2012 3.175 3.207 3.166 3.184 102,738 +0.02(+0.55%)
Apr 25, 2012 3.185 3.221 3.167 3.167 128,679 -0.02(-0.57%)
Apr 24, 2012 3.181 3.199 3.176 3.185 56,317 +0.01(+0.29%)
Apr 23, 2012 3.181 3.203 3.172 3.176 178,526 -0.01(-0.28%)
Apr 20, 2012 3.158 3.185 3.153 3.185 63,107 +0.02(+0.57%)
Apr 19, 2012 3.176 3.185 3.158 3.167 84,524 +0.00(+0.00%)
Apr 18, 2012 3.167 3.181 3.135 3.167 78,725 +0.01(+0.29%)
Apr 17, 2012 3.190 3.190 3.135 3.158 133,442 -0.01(-0.43%)
Apr 16, 2012 3.171 3.190 3.162 3.171 129,865 +0.01(+0.43%)
Apr 13, 2012 3.153 3.162 3.126 3.158 81,504 +0.02(+0.58%)
Apr 12, 2012 3.140 3.140 3.117 3.140 72,497 +0.00(+0.00%)
Apr 11, 2012 3.131 3.162 3.103 3.140 45,365 +0.05(+1.47%)
Apr 10, 2012 3.140 3.162 3.090 3.094 89,201 -0.06(-2.01%)
Apr 09, 2012 3.176 3.176 3.144 3.158 81,150 -0.02(-0.71%)
Apr 05, 2012 3.162 3.181 3.153 3.181 86,263 +0.01(+0.29%)
Apr 04, 2012 3.144 3.176 3.144 3.171 79,565 +0.01(+0.29%)
Apr 03, 2012 3.140 3.167 3.131 3.162 76,673 +0.04(+1.31%)
Apr 02, 2012 3.131 3.171 3.117 3.122 124,811 +0.00(+0.00%)
Mar 30, 2012 3.135 3.144 3.122 3.122 72,305 -0.00(-0.15%)
Mar 29, 2012 3.135 3.135 3.122 3.126 56,275 -0.01(-0.43%)
Mar 28, 2012 3.117 3.144 3.117 3.140 72,054 +0.01(+0.41%)
Mar 27, 2012 3.100 3.127 3.095 3.127 73,291 +0.01(+0.29%)
Mar 26, 2012 3.095 3.127 3.095 3.118 69,858 +0.05(+1.47%)
Mar 23, 2012 3.086 3.117 3.073 3.073 125,819 -0.04(-1.30%)
Mar 22, 2012 3.113 3.127 3.100 3.113 80,874 +0.00(+0.00%)
Mar 21, 2012 3.127 3.136 3.100 3.113 143,021 +0.00(+0.15%)
Mar 20, 2012 3.077 3.113 3.077 3.109 70,009 +0.04(+1.17%)
Mar 19, 2012 3.086 3.104 3.068 3.073 134,003 -0.03(-1.02%)
Mar 16, 2012 3.109 3.132 3.077 3.104 190,597 -0.02(-0.58%)
Mar 15, 2012 3.163 3.163 3.099 3.122 215,002 -0.05(-1.56%)
Mar 14, 2012 3.163 3.172 3.154 3.172 64,896 +0.01(+0.29%)
Mar 13, 2012 3.159 3.172 3.150 3.163 105,778 +0.00(+0.14%)
Mar 12, 2012 3.150 3.177 3.141 3.159 151,340 +0.02(+0.57%)
Mar 09, 2012 3.154 3.159 3.132 3.141 110,188 -0.01(-0.43%)
Mar 08, 2012 3.122 3.154 3.122 3.154 135,149 +0.05(+1.75%)
Mar 07, 2012 3.109 3.132 3.091 3.100 105,494 +0.01(+0.29%)
Mar 06, 2012 3.122 3.122 3.091 3.091 153,900 -0.03(-0.87%)
Mar 05, 2012 3.141 3.154 3.113 3.118 87,463 -0.03(-1.00%)
Mar 02, 2012 3.145 3.168 3.141 3.150 135,155 +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.