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

Franklin Universal Trust (NY: FT )

6.800 -0.085 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 30, 2012 3.155 3.164 3.141 3.141 71,852 -0.00(-0.15%)
Mar 29, 2012 3.155 3.155 3.141 3.146 55,923 -0.01(-0.43%)
Mar 28, 2012 3.137 3.164 3.137 3.159 71,603 +0.01(+0.41%)
Mar 27, 2012 3.119 3.147 3.115 3.147 72,832 +0.01(+0.29%)
Mar 26, 2012 3.115 3.147 3.115 3.138 69,421 +0.05(+1.47%)
Mar 23, 2012 3.106 3.137 3.092 3.092 125,031 -0.04(-1.30%)
Mar 22, 2012 3.133 3.147 3.119 3.133 80,368 +0.00(+0.00%)
Mar 21, 2012 3.147 3.156 3.119 3.133 142,125 +0.00(+0.15%)
Mar 20, 2012 3.097 3.133 3.097 3.129 69,570 +0.04(+1.17%)
Mar 19, 2012 3.106 3.124 3.088 3.092 133,164 -0.03(-1.02%)
Mar 16, 2012 3.129 3.151 3.097 3.124 189,404 -0.02(-0.58%)
Mar 15, 2012 3.183 3.183 3.119 3.142 213,656 -0.05(-1.56%)
Mar 14, 2012 3.183 3.192 3.173 3.192 64,490 +0.01(+0.29%)
Mar 13, 2012 3.178 3.192 3.169 3.183 105,116 +0.00(+0.14%)
Mar 12, 2012 3.169 3.197 3.160 3.178 150,393 +0.02(+0.57%)
Mar 09, 2012 3.174 3.178 3.151 3.160 109,498 -0.01(-0.43%)
Mar 08, 2012 3.142 3.174 3.142 3.174 134,303 +0.05(+1.75%)
Mar 07, 2012 3.129 3.151 3.110 3.119 104,834 +0.01(+0.29%)
Mar 06, 2012 3.142 3.142 3.110 3.110 152,936 -0.03(-0.87%)
Mar 05, 2012 3.160 3.174 3.133 3.138 86,916 -0.03(-1.00%)
Mar 02, 2012 3.165 3.188 3.160 3.169 134,309 +0.01(+0.29%)
Mar 01, 2012 3.156 3.174 3.151 3.160 76,063 +0.03(+0.87%)
Feb 29, 2012 3.147 3.178 3.133 3.133 151,613 -0.03(-1.00%)
Feb 28, 2012 3.165 3.183 3.147 3.165 135,455 +0.00(+0.14%)
Feb 27, 2012 3.119 3.160 3.115 3.160 81,941 +0.03(+0.99%)
Feb 24, 2012 3.148 3.152 3.125 3.129 142,774 -0.01(-0.43%)
Feb 23, 2012 3.111 3.148 3.111 3.143 174,558 +0.04(+1.16%)
Feb 22, 2012 3.107 3.134 3.107 3.107 71,515 +0.01(+0.29%)
Feb 21, 2012 3.134 3.152 3.098 3.098 119,369 -0.03(-1.01%)
Feb 17, 2012 3.102 3.129 3.093 3.129 142,223 +0.03(+0.87%)
Feb 16, 2012 3.089 3.102 3.084 3.102 114,467 +0.00(+0.00%)
Feb 15, 2012 3.080 3.102 3.066 3.102 177,550 +0.02(+0.59%)
Feb 14, 2012 3.075 3.084 3.053 3.084 93,797 +0.00(+0.15%)
Feb 13, 2012 3.062 3.084 3.062 3.080 151,441 +0.02(+0.59%)
Feb 10, 2012 3.066 3.071 3.048 3.062 129,290 -0.01(-0.29%)
Feb 09, 2012 3.044 3.080 3.044 3.071 192,548 +0.02(+0.59%)
Feb 08, 2012 3.075 3.089 3.053 3.053 275,628 -0.02(-0.59%)
Feb 07, 2012 3.084 3.089 3.062 3.071 119,852 -0.00(-0.15%)
Feb 06, 2012 3.089 3.102 3.071 3.075 158,669 -0.04(-1.16%)
Feb 03, 2012 3.116 3.116 3.080 3.111 143,722 +0.02(+0.58%)
Feb 02, 2012 3.107 3.111 3.076 3.093 174,066 -0.01(-0.29%)
Feb 01, 2012 3.080 3.102 3.080 3.102 156,690 +0.04(+1.33%)
Jan 31, 2012 3.116 3.116 3.062 3.062 258,700 -0.05(-1.74%)
Jan 30, 2012 3.102 3.118 3.035 3.116 221,296 +0.01(+0.29%)
Jan 27, 2012 3.080 3.116 3.075 3.107 318,913 +0.05(+1.59%)
Jan 26, 2012 3.040 3.094 3.036 3.058 234,946 +0.01(+0.29%)
Jan 25, 2012 3.031 3.063 3.031 3.049 158,818 +0.02(+0.59%)
Jan 24, 2012 3.009 3.036 2.996 3.031 231,831 +0.04(+1.50%)
Jan 23, 2012 3.009 3.013 2.986 2.986 156,780 -0.01(-0.30%)
Jan 20, 2012 3.009 3.009 2.989 2.995 89,593 -0.02(-0.60%)
Jan 19, 2012 3.009 3.031 2.986 3.013 315,263 +0.01(+0.30%)
Jan 18, 2012 2.995 3.004 2.986 3.004 133,882 +0.03(+0.90%)
Jan 17, 2012 2.950 3.004 2.950 2.977 164,630 +0.01(+0.45%)
Jan 13, 2012 2.995 2.995 2.964 2.964 198,396 -0.03(-1.05%)
Jan 12, 2012 2.964 3.000 2.964 2.995 211,571 +0.02(+0.60%)
Jan 11, 2012 2.968 2.977 2.968 2.977 32,997 -0.01(-0.30%)
Jan 10, 2012 2.995 2.995 2.959 2.986 153,821 +0.02(+0.61%)
Jan 09, 2012 2.968 2.982 2.955 2.968 170,698 -0.00(-0.15%)
Jan 06, 2012 2.959 2.991 2.950 2.973 124,003 +0.00(+0.00%)
Jan 05, 2012 2.973 2.977 2.955 2.973 212,466 -0.00(-0.15%)
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.