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

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 3.781 3.810 3.780 3.796 76,770 +0.01(+0.14%)
Apr 29, 2013 3.786 3.795 3.776 3.791 23,460 +0.01(+0.26%)
Apr 26, 2013 3.781 3.815 3.776 3.781 39,435 -0.02(-0.41%)
Apr 25, 2013 3.772 3.796 3.763 3.796 83,529 +0.01(+0.39%)
Apr 24, 2013 3.752 3.782 3.752 3.782 102,234 +0.00(+0.13%)
Apr 23, 2013 3.757 3.777 3.752 3.777 96,822 +0.03(+0.78%)
Apr 22, 2013 3.757 3.767 3.718 3.747 155,813 +0.01(+0.26%)
Apr 19, 2013 3.703 3.757 3.703 3.738 74,409 +0.00(+0.00%)
Apr 18, 2013 3.699 3.738 3.699 3.738 123,370 +0.04(+1.06%)
Apr 17, 2013 3.733 3.738 3.696 3.699 64,820 -0.04(-1.18%)
Apr 16, 2013 3.703 3.743 3.703 3.743 93,899 +0.03(+0.92%)
Apr 15, 2013 3.733 3.733 3.699 3.708 84,750 +0.00(+0.00%)
Apr 12, 2013 3.708 3.723 3.699 3.708 60,407 +0.00(+0.00%)
Apr 11, 2013 3.708 3.738 3.703 3.708 94,177 +0.00(+0.00%)
Apr 10, 2013 3.708 3.708 3.694 3.708 64,215 +0.02(+0.53%)
Apr 09, 2013 3.703 3.703 3.684 3.689 48,120 -0.01(-0.26%)
Apr 08, 2013 3.694 3.703 3.675 3.699 31,750 +0.03(+0.80%)
Apr 05, 2013 3.689 3.699 3.664 3.669 114,225 -0.00(-0.13%)
Apr 04, 2013 3.679 3.703 3.674 3.674 61,290 +0.00(+0.13%)
Apr 03, 2013 3.703 3.703 3.659 3.669 84,138 -0.02(-0.66%)
Apr 02, 2013 3.694 3.699 3.679 3.694 86,890 +0.00(+0.13%)
Apr 01, 2013 3.669 3.703 3.659 3.689 83,071 +0.00(+0.00%)
Mar 28, 2013 3.684 3.713 3.669 3.689 98,342 +0.02(+0.67%)
Mar 27, 2013 3.669 3.699 3.630 3.664 99,479 -0.00(-0.13%)
Mar 26, 2013 3.659 3.689 3.655 3.669 82,822 +0.01(+0.24%)
Mar 25, 2013 3.665 3.665 3.651 3.660 111,885 +0.00(+0.00%)
Mar 22, 2013 3.646 3.660 3.641 3.660 72,664 +0.00(+0.13%)
Mar 21, 2013 3.651 3.656 3.641 3.656 58,740 +0.00(+0.00%)
Mar 20, 2013 3.621 3.656 3.621 3.656 102,571 +0.01(+0.40%)
Mar 19, 2013 3.617 3.646 3.617 3.641 81,398 +0.04(+1.08%)
Mar 18, 2013 3.631 3.644 3.602 3.602 154,556 -0.02(-0.54%)
Mar 15, 2013 3.651 3.651 3.612 3.621 147,316 -0.01(-0.40%)
Mar 14, 2013 3.646 3.651 3.617 3.636 101,172 -0.01(-0.40%)
Mar 13, 2013 3.621 3.651 3.621 3.651 83,107 +0.01(+0.40%)
Mar 12, 2013 3.631 3.660 3.626 3.636 117,995 -0.02(-0.66%)
Mar 11, 2013 3.626 3.660 3.626 3.660 87,004 +0.02(+0.53%)
Mar 08, 2013 3.636 3.641 3.626 3.641 123,926 -0.00(-0.13%)
Mar 07, 2013 3.621 3.646 3.621 3.646 152,095 +0.01(+0.27%)
Mar 06, 2013 3.631 3.636 3.626 3.636 60,638 +0.00(+0.13%)
Mar 05, 2013 3.641 3.646 3.626 3.631 36,981 -0.01(-0.24%)
Mar 04, 2013 3.631 3.640 3.612 3.640 33,281 -0.01(-0.16%)
Mar 01, 2013 3.617 3.646 3.607 3.646 68,562 +0.03(+0.81%)
Feb 28, 2013 3.613 3.636 3.597 3.617 157,845 +0.00(+0.13%)
Feb 27, 2013 3.626 3.641 3.612 3.612 80,952 -0.01(-0.27%)
Feb 26, 2013 3.617 3.641 3.612 3.621 79,890 -0.00(-0.13%)
Feb 25, 2013 3.637 3.637 3.622 3.626 48,649 -0.02(-0.43%)
Feb 22, 2013 3.622 3.642 3.608 3.642 118,897 +0.01(+0.27%)
Feb 21, 2013 3.627 3.632 3.598 3.632 215,069 +0.00(+0.00%)
Feb 20, 2013 3.622 3.632 3.618 3.632 110,856 +0.00(+0.00%)
Feb 19, 2013 3.603 3.632 3.603 3.632 103,769 +0.02(+0.54%)
Feb 15, 2013 3.632 3.632 3.603 3.613 111,597 +0.01(+0.40%)
Feb 14, 2013 3.598 3.613 3.589 3.598 70,064 -0.01(-0.27%)
Feb 13, 2013 3.608 3.613 3.603 3.608 77,545 -0.01(-0.40%)
Feb 12, 2013 3.627 3.632 3.603 3.622 102,710 +0.01(+0.35%)
Feb 11, 2013 3.618 3.637 3.598 3.610 110,470 +0.00(+0.05%)
Feb 08, 2013 3.618 3.637 3.608 3.608 79,478 -0.03(-0.80%)
Feb 07, 2013 3.608 3.637 3.598 3.637 104,477 +0.05(+1.35%)
Feb 06, 2013 3.627 3.627 3.584 3.589 106,567 +0.00(+0.14%)
Feb 04, 2013 3.603 3.618 3.584 3.584 63,068 -0.01(-0.27%)
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.