Skip to main content

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.