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

Franklin Universal Trust (NY: FT )

6.885 -0.025 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2012 3.116 3.116 3.062 3.062 258,693 -0.05(-1.74%)
Jan 30, 2012 3.102 3.118 3.035 3.116 221,290 +0.01(+0.29%)
Jan 27, 2012 3.080 3.116 3.075 3.107 318,905 +0.05(+1.59%)
Jan 26, 2012 3.040 3.094 3.036 3.058 234,939 +0.01(+0.29%)
Jan 25, 2012 3.031 3.063 3.031 3.049 158,814 +0.02(+0.59%)
Jan 24, 2012 3.009 3.036 2.996 3.031 231,824 +0.04(+1.50%)
Jan 23, 2012 3.009 3.013 2.986 2.986 156,776 -0.01(-0.30%)
Jan 20, 2012 3.009 3.009 2.989 2.995 89,591 -0.02(-0.60%)
Jan 19, 2012 3.009 3.031 2.986 3.013 315,254 +0.01(+0.30%)
Jan 18, 2012 2.995 3.004 2.986 3.004 133,878 +0.03(+0.90%)
Jan 17, 2012 2.950 3.004 2.950 2.977 164,626 +0.01(+0.45%)
Jan 13, 2012 2.995 2.995 2.964 2.964 198,391 -0.03(-1.05%)
Jan 12, 2012 2.964 3.000 2.964 2.995 211,565 +0.02(+0.60%)
Jan 11, 2012 2.968 2.977 2.968 2.977 32,996 -0.01(-0.30%)
Jan 10, 2012 2.995 2.995 2.959 2.986 153,817 +0.02(+0.61%)
Jan 09, 2012 2.968 2.982 2.955 2.968 170,694 -0.00(-0.15%)
Jan 06, 2012 2.959 2.991 2.950 2.973 124,000 +0.00(+0.00%)
Jan 05, 2012 2.973 2.977 2.955 2.973 212,460 -0.00(-0.15%)
Jan 04, 2012 2.986 2.986 2.946 2.977 79,143 -0.03(-0.90%)
Dec 30, 2011 2.968 3.031 2.968 3.004 66,982 +0.02(+0.75%)
Dec 29, 2011 2.995 3.000 2.959 2.982 89,170 -0.01(-0.26%)
Dec 28, 2011 2.973 3.009 2.973 2.989 146,154 +0.05(+1.60%)
Dec 27, 2011 2.960 2.987 2.930 2.942 199,712 -0.04(-1.35%)
Dec 23, 2011 2.947 2.983 2.929 2.983 151,719 +0.03(+1.06%)
Dec 21, 2011 2.920 2.951 2.903 2.951 267,403 +0.04(+1.23%)
Dec 20, 2011 2.924 2.924 2.893 2.916 134,468 +0.02(+0.60%)
Dec 19, 2011 2.898 2.907 2.871 2.898 104,469 +0.02(+0.64%)
Dec 16, 2011 2.889 2.924 2.871 2.880 202,077 -0.01(-0.31%)
Dec 15, 2011 2.920 2.920 2.889 2.889 108,861 -0.00(-0.15%)
Dec 14, 2011 2.866 2.902 2.866 2.893 127,368 +0.02(+0.78%)
Dec 13, 2011 2.880 2.911 2.853 2.871 158,577 +0.01(+0.31%)
Dec 12, 2011 2.916 2.916 2.853 2.862 329,817 -0.04(-1.54%)
Dec 09, 2011 2.898 2.920 2.898 2.907 116,647 +0.02(+0.62%)
Dec 08, 2011 2.920 2.938 2.866 2.889 193,178 -0.03(-1.07%)
Dec 07, 2011 2.920 2.929 2.898 2.920 41,358 -0.01(-0.46%)
Dec 06, 2011 2.916 2.933 2.893 2.933 129,877 +0.03(+1.08%)
Dec 05, 2011 2.902 2.920 2.875 2.902 161,130 +0.03(+1.09%)
Dec 02, 2011 2.884 2.924 2.871 2.871 116,264 -0.03(-0.92%)
Dec 01, 2011 2.902 2.929 2.871 2.898 159,885 +0.02(+0.62%)
Nov 30, 2011 2.942 2.942 2.871 2.880 152,370 -0.04(-1.23%)
Nov 29, 2011 2.938 2.938 2.875 2.916 101,092 -0.01(-0.46%)
Nov 28, 2011 2.942 2.942 2.889 2.929 85,412 +0.06(+2.15%)
Nov 25, 2011 2.845 2.912 2.845 2.867 33,299 +0.00(+0.00%)
Nov 23, 2011 2.863 2.903 2.832 2.867 136,735 -0.02(-0.77%)
Nov 22, 2011 2.889 2.925 2.858 2.889 119,811 +0.04(+1.40%)
Nov 21, 2011 2.929 2.929 2.841 2.850 249,492 -0.08(-2.87%)
Nov 18, 2011 2.921 2.938 2.921 2.934 36,854 +0.04(+1.54%)
Nov 17, 2011 2.929 2.938 2.885 2.889 140,385 +0.00(+0.00%)
Nov 16, 2011 2.925 2.969 2.889 2.889 207,902 -0.05(-1.81%)
Nov 15, 2011 2.867 2.974 2.845 2.943 295,606 +0.08(+2.63%)
Nov 14, 2011 2.876 2.876 2.827 2.867 162,672 +0.01(+0.47%)
Nov 11, 2011 2.863 2.898 2.850 2.854 125,416 +0.01(+0.47%)
Nov 10, 2011 2.863 2.889 2.841 2.841 142,444 +0.00(+0.00%)
Nov 09, 2011 2.898 2.934 2.841 2.841 117,249 -0.06(-1.99%)
Nov 08, 2011 2.907 2.952 2.885 2.898 233,181 +0.01(+0.31%)
Nov 07, 2011 2.934 2.943 2.885 2.889 96,781 -0.06(-2.11%)
Nov 04, 2011 2.934 2.952 2.861 2.952 220,571 +0.00(+0.00%)
Nov 03, 2011 2.872 2.956 2.872 2.952 172,012 +0.09(+3.26%)
Nov 02, 2011 2.907 2.916 2.845 2.858 154,489 -0.02(-0.77%)
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.