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

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Nov 30, 2012 3.377 3.434 3.377 3.386 158,735 +0.00(+0.14%)
Nov 29, 2012 3.377 3.420 3.363 3.382 56,728 +0.00(+0.00%)
Nov 28, 2012 3.348 3.382 3.348 3.382 66,749 +0.03(+0.82%)
Nov 27, 2012 3.349 3.354 3.335 3.354 73,875 +0.02(+0.57%)
Nov 26, 2012 3.349 3.387 3.335 3.335 125,638 -0.02(-0.71%)
Nov 23, 2012 3.335 3.364 3.321 3.359 47,003 +0.01(+0.42%)
Nov 21, 2012 3.330 3.359 3.330 3.345 188,011 +0.02(+0.57%)
Nov 20, 2012 3.364 3.364 3.297 3.326 152,850 +0.00(+0.00%)
Nov 19, 2012 3.269 3.354 3.267 3.326 280,363 +0.08(+2.33%)
Nov 16, 2012 3.136 3.259 3.065 3.250 314,300 +0.11(+3.62%)
Nov 15, 2012 3.174 3.174 2.975 3.136 993,929 -0.05(-1.63%)
Nov 14, 2012 3.316 3.326 2.203 3.188 1,163,548 -0.13(-3.99%)
Nov 13, 2012 3.373 3.401 3.278 3.321 386,532 -0.03(-0.99%)
Nov 12, 2012 3.449 3.454 3.278 3.354 335,255 -0.07(-2.07%)
Nov 09, 2012 3.435 3.454 3.421 3.425 63,362 -0.02(-0.69%)
Nov 08, 2012 3.449 3.466 3.420 3.449 128,068 -0.00(-0.01%)
Nov 07, 2012 3.463 3.506 3.449 3.449 137,396 -0.05(-1.34%)
Nov 06, 2012 3.529 3.529 3.492 3.496 68,365 -0.05(-1.47%)
Nov 05, 2012 3.506 3.548 3.491 3.548 99,750 +0.05(+1.49%)
Nov 02, 2012 3.506 3.520 3.458 3.496 125,393 -0.00(-0.14%)
Nov 01, 2012 3.491 3.510 3.491 3.501 86,008 -0.02(-0.52%)
Oct 31, 2012 3.506 3.525 3.472 3.519 154,057 -0.00(-0.05%)
Oct 26, 2012 3.535 3.521 3.521 3.521 79,987 -0.01(-0.40%)
Oct 25, 2012 3.507 3.535 3.497 3.535 92,821 +0.03(+0.87%)
Oct 24, 2012 3.502 3.507 3.481 3.505 57,934 -0.00(-0.06%)
Oct 23, 2012 3.511 3.511 3.478 3.507 97,455 +0.02(+0.57%)
Oct 19, 2012 3.507 3.511 3.474 3.487 68,717 -0.02(-0.43%)
Oct 18, 2012 3.478 3.516 3.474 3.502 105,515 +0.00(+0.00%)
Oct 17, 2012 3.525 3.525 3.488 3.502 116,321 -0.01(-0.40%)
Oct 16, 2012 3.530 3.540 3.502 3.516 138,805 -0.01(-0.40%)
Oct 15, 2012 3.521 3.530 3.507 3.530 110,758 +0.03(+0.94%)
Oct 12, 2012 3.488 3.507 3.478 3.497 46,433 +0.00(+0.13%)
Oct 11, 2012 3.493 3.511 3.474 3.493 84,199 +0.00(+0.00%)
Oct 10, 2012 3.516 3.525 3.464 3.493 146,033 -0.03(-0.80%)
Oct 09, 2012 3.535 3.540 3.511 3.521 83,590 -0.02(-0.66%)
Oct 08, 2012 3.504 3.544 3.502 3.544 91,661 +0.02(+0.53%)
Oct 05, 2012 3.507 3.530 3.488 3.525 231,813 +0.01(+0.40%)
Oct 04, 2012 3.497 3.511 3.497 3.511 68,095 +0.01(+0.40%)
Oct 03, 2012 3.502 3.511 3.497 3.497 34,952 -0.01(-0.40%)
Oct 02, 2012 3.507 3.511 3.507 3.511 53,984 +0.01(+0.40%)
Oct 01, 2012 3.507 3.530 3.497 3.497 90,490 +0.00(+0.00%)
Sep 28, 2012 3.507 3.549 3.488 3.497 102,365 -0.02(-0.54%)
Sep 27, 2012 3.530 3.554 3.497 3.516 91,856 -0.04(-1.06%)
Sep 26, 2012 3.493 3.563 3.488 3.554 143,411 +0.03(+0.78%)
Sep 25, 2012 3.512 3.531 3.502 3.526 60,760 +0.02(+0.53%)
Sep 24, 2012 3.480 3.511 3.475 3.508 77,935 +0.03(+0.81%)
Sep 21, 2012 3.480 3.507 3.470 3.480 66,641 +0.02(+0.54%)
Sep 20, 2012 3.456 3.480 3.456 3.461 108,828 -0.02(-0.54%)
Sep 19, 2012 3.465 3.480 3.465 3.480 128,775 +0.00(+0.13%)
Sep 18, 2012 3.461 3.475 3.461 3.475 72,265 +0.01(+0.41%)
Sep 17, 2012 3.470 3.475 3.451 3.461 125,440 -0.00(-0.14%)
Sep 14, 2012 3.470 3.489 3.465 3.465 296,440 +0.00(+0.00%)
Sep 13, 2012 3.442 3.470 3.442 3.465 181,165 +0.01(+0.27%)
Sep 12, 2012 3.447 3.465 3.447 3.456 55,252 +0.01(+0.27%)
Sep 11, 2012 3.461 3.470 3.442 3.447 167,106 -0.03(-0.94%)
Sep 10, 2012 3.451 3.480 3.442 3.480 75,962 +0.02(+0.54%)
Sep 07, 2012 3.456 3.465 3.442 3.461 51,535 -0.01(-0.40%)
Sep 06, 2012 3.465 3.475 3.423 3.475 90,695 +0.03(+0.82%)
Sep 05, 2012 3.447 3.480 3.405 3.447 119,377 +0.02(+0.68%)
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.