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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 04, 2012 3.470 3.470 3.423 3.423 80,931 -0.04(-1.08%)
Aug 31, 2012 3.470 3.470 3.447 3.461 53,083 -0.01(-0.40%)
Aug 30, 2012 3.484 3.484 3.470 3.475 111,446 -0.01(-0.40%)
Aug 29, 2012 3.442 3.494 3.442 3.489 142,416 +0.04(+1.06%)
Aug 27, 2012 3.457 3.470 3.452 3.452 109,737 -0.01(-0.27%)
Aug 24, 2012 3.452 3.508 3.452 3.462 98,732 -0.01(-0.27%)
Aug 23, 2012 3.490 3.490 3.457 3.471 62,364 +0.00(+0.00%)
Aug 22, 2012 3.424 3.485 3.424 3.471 67,926 +0.02(+0.54%)
Aug 21, 2012 3.485 3.492 3.434 3.452 140,151 -0.03(-0.94%)
Aug 20, 2012 3.485 3.494 3.480 3.485 31,731 -0.01(-0.18%)
Aug 17, 2012 3.518 3.522 3.491 3.491 88,384 -0.01(-0.36%)
Aug 16, 2012 3.476 3.519 3.476 3.504 130,179 +0.00(+0.13%)
Aug 15, 2012 3.485 3.513 3.471 3.499 120,844 +0.03(+0.94%)
Aug 14, 2012 3.471 3.476 3.457 3.466 91,284 -0.00(-0.13%)
Aug 13, 2012 3.485 3.504 3.471 3.471 117,721 -0.01(-0.40%)
Aug 10, 2012 3.476 3.485 3.462 3.485 81,447 +0.02(+0.67%)
Aug 09, 2012 3.476 3.490 3.462 3.462 51,016 -0.02(-0.67%)
Aug 08, 2012 3.452 3.485 3.443 3.485 94,164 +0.04(+1.22%)
Aug 07, 2012 3.434 3.452 3.424 3.443 95,866 -0.01(-0.27%)
Aug 06, 2012 3.471 3.471 3.401 3.452 121,447 +0.00(+0.13%)
Aug 03, 2012 3.438 3.462 3.424 3.448 43,150 +0.04(+1.23%)
Aug 02, 2012 3.448 3.462 3.392 3.406 121,787 -0.06(-1.75%)
Aug 01, 2012 3.452 3.466 3.420 3.466 103,291 +0.03(+0.81%)
Jul 31, 2012 3.424 3.452 3.415 3.438 98,113 +0.04(+1.10%)
Jul 30, 2012 3.406 3.406 3.387 3.401 109,152 +0.01(+0.41%)
Jul 27, 2012 3.382 3.429 3.382 3.387 89,807 -0.01(-0.17%)
Jul 26, 2012 3.379 3.458 3.374 3.393 135,085 +0.00(+0.14%)
Jul 25, 2012 3.439 3.444 3.374 3.388 203,097 -0.05(-1.48%)
Jul 24, 2012 3.495 3.495 3.416 3.439 133,464 -0.05(-1.33%)
Jul 23, 2012 3.448 3.490 3.374 3.485 243,301 +0.04(+1.21%)
Jul 20, 2012 3.430 3.462 3.407 3.444 105,357 -0.02(-0.67%)
Jul 19, 2012 3.430 3.472 3.407 3.467 123,454 +0.07(+2.05%)
Jul 18, 2012 3.374 3.407 3.351 3.397 175,670 +0.03(+0.97%)
Jul 17, 2012 3.383 3.383 3.318 3.365 113,865 +0.01(+0.28%)
Jul 16, 2012 3.360 3.383 3.342 3.355 141,667 +0.01(+0.42%)
Jul 13, 2012 3.346 3.374 3.316 3.342 163,132 +0.02(+0.56%)
Jul 12, 2012 3.318 3.328 3.304 3.323 177,683 +0.00(+0.14%)
Jul 11, 2012 3.323 3.332 3.304 3.318 97,677 -0.01(-0.18%)
Jul 10, 2012 3.355 3.355 3.323 3.324 80,173 -0.01(-0.24%)
Jul 09, 2012 3.346 3.360 3.314 3.332 126,731 -0.04(-1.24%)
Jul 06, 2012 3.309 3.402 3.309 3.374 174,028 +0.06(+1.82%)
Jul 05, 2012 3.342 3.342 3.304 3.314 54,022 -0.02(-0.70%)
Jul 03, 2012 3.318 3.337 3.304 3.337 23,309 +0.03(+0.84%)
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.