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 (%)
Aug 31, 2012 3.470 3.470 3.447 3.461 53,084 -0.01(-0.40%)
Aug 30, 2012 3.484 3.484 3.470 3.475 111,450 -0.01(-0.40%)
Aug 29, 2012 3.442 3.494 3.442 3.489 142,420 +0.04(+1.06%)
Aug 27, 2012 3.457 3.470 3.452 3.452 109,740 -0.01(-0.27%)
Aug 24, 2012 3.452 3.508 3.452 3.462 98,735 -0.01(-0.27%)
Aug 23, 2012 3.490 3.490 3.457 3.471 62,366 +0.00(+0.00%)
Aug 22, 2012 3.424 3.485 3.424 3.471 67,928 +0.02(+0.54%)
Aug 21, 2012 3.485 3.492 3.434 3.452 140,154 -0.03(-0.94%)
Aug 20, 2012 3.485 3.494 3.480 3.485 31,732 -0.01(-0.18%)
Aug 17, 2012 3.518 3.522 3.491 3.491 88,386 -0.01(-0.36%)
Aug 16, 2012 3.476 3.519 3.476 3.504 130,183 +0.00(+0.13%)
Aug 15, 2012 3.485 3.513 3.471 3.499 120,848 +0.03(+0.94%)
Aug 14, 2012 3.471 3.476 3.457 3.466 91,286 -0.00(-0.13%)
Aug 13, 2012 3.485 3.504 3.471 3.471 117,725 -0.01(-0.40%)
Aug 10, 2012 3.476 3.485 3.462 3.485 81,450 +0.02(+0.67%)
Aug 09, 2012 3.476 3.490 3.462 3.462 51,018 -0.02(-0.67%)
Aug 08, 2012 3.452 3.485 3.443 3.485 94,167 +0.04(+1.22%)
Aug 07, 2012 3.434 3.452 3.424 3.443 95,869 -0.01(-0.27%)
Aug 06, 2012 3.471 3.471 3.401 3.452 121,450 +0.00(+0.13%)
Aug 03, 2012 3.438 3.462 3.424 3.448 43,151 +0.04(+1.23%)
Aug 02, 2012 3.448 3.462 3.392 3.406 121,791 -0.06(-1.75%)
Aug 01, 2012 3.452 3.466 3.420 3.466 103,294 +0.03(+0.81%)
Jul 31, 2012 3.424 3.452 3.415 3.438 98,115 +0.04(+1.10%)
Jul 30, 2012 3.406 3.406 3.387 3.401 109,155 +0.01(+0.41%)
Jul 27, 2012 3.382 3.429 3.382 3.387 89,809 -0.01(-0.17%)
Jul 26, 2012 3.379 3.457 3.374 3.393 135,088 +0.00(+0.14%)
Jul 25, 2012 3.439 3.444 3.374 3.388 203,103 -0.05(-1.48%)
Jul 24, 2012 3.495 3.495 3.416 3.439 133,468 -0.05(-1.33%)
Jul 23, 2012 3.448 3.490 3.374 3.485 243,308 +0.04(+1.21%)
Jul 20, 2012 3.430 3.462 3.406 3.444 105,360 -0.02(-0.67%)
Jul 19, 2012 3.430 3.471 3.406 3.467 123,457 +0.07(+2.05%)
Jul 18, 2012 3.374 3.406 3.351 3.397 175,675 +0.03(+0.97%)
Jul 17, 2012 3.383 3.383 3.318 3.365 113,869 +0.01(+0.28%)
Jul 16, 2012 3.360 3.383 3.341 3.355 141,671 +0.01(+0.42%)
Jul 13, 2012 3.346 3.374 3.316 3.341 163,137 +0.02(+0.56%)
Jul 12, 2012 3.318 3.328 3.304 3.323 177,688 +0.00(+0.14%)
Jul 11, 2012 3.323 3.332 3.304 3.318 97,680 -0.01(-0.18%)
Jul 10, 2012 3.355 3.355 3.323 3.324 80,175 -0.01(-0.24%)
Jul 09, 2012 3.346 3.360 3.314 3.332 126,735 -0.04(-1.24%)
Jul 06, 2012 3.309 3.402 3.309 3.374 174,033 +0.06(+1.82%)
Jul 05, 2012 3.341 3.341 3.304 3.314 54,023 -0.02(-0.70%)
Jul 03, 2012 3.318 3.337 3.304 3.337 23,309 +0.03(+0.84%)
Jul 02, 2012 3.314 3.318 3.276 3.309 152,501 +0.00(+0.14%)
Jun 29, 2012 3.314 3.351 3.304 3.304 77,475 +0.03(+0.85%)
Jun 28, 2012 3.304 3.334 3.267 3.277 142,499 -0.01(-0.42%)
Jun 27, 2012 3.309 3.309 3.277 3.290 68,468 +0.03(+0.82%)
Jun 26, 2012 3.287 3.296 3.250 3.264 106,910 -0.01(-0.28%)
Jun 25, 2012 3.259 3.277 3.250 3.273 86,167 +0.00(+0.00%)
Jun 22, 2012 3.259 3.273 3.250 3.273 70,093 +0.02(+0.71%)
Jun 21, 2012 3.250 3.268 3.236 3.250 86,531 -0.00(-0.14%)
Jun 20, 2012 3.236 3.273 3.236 3.254 73,828 +0.02(+0.57%)
Jun 19, 2012 3.231 3.237 3.217 3.236 106,143 +0.04(+1.15%)
Jun 18, 2012 3.204 3.245 3.185 3.199 129,569 +0.00(+0.00%)
Jun 15, 2012 3.236 3.264 3.171 3.199 221,150 -0.01(-0.29%)
Jun 14, 2012 3.217 3.245 3.199 3.208 54,189 -0.01(-0.43%)
Jun 13, 2012 3.236 3.252 3.208 3.222 99,406 -0.01(-0.43%)
Jun 12, 2012 3.254 3.273 3.227 3.236 95,656 -0.00(-0.14%)
Jun 11, 2012 3.254 3.254 3.231 3.240 46,252 -0.02(-0.57%)
Jun 08, 2012 3.190 3.259 3.176 3.259 102,718 +0.04(+1.15%)
Jun 07, 2012 3.190 3.222 3.167 3.222 111,869 +0.08(+2.49%)
Jun 06, 2012 3.157 3.175 3.143 3.143 66,029 +0.00(+0.15%)
Jun 05, 2012 3.120 3.171 3.120 3.139 102,688 +0.01(+0.29%)
Jun 04, 2012 3.171 3.171 3.130 3.130 68,808 -0.03(-0.88%)
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.