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

Franklin Universal Trust (NY: FT )

6.910 +0.030 (+0.44%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 21, 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 (%)
May 31, 2012 3.185 3.194 3.143 3.190 42,636 +0.02(+0.58%)
May 30, 2012 3.185 3.185 3.153 3.171 72,021 -0.01(-0.29%)
May 29, 2012 3.185 3.208 3.180 3.180 78,377 -0.01(-0.17%)
May 25, 2012 3.186 3.191 3.168 3.186 63,928 +0.01(+0.29%)
May 24, 2012 3.163 3.181 3.145 3.177 48,223 -0.01(-0.29%)
May 23, 2012 3.168 3.195 3.135 3.186 109,246 +0.02(+0.73%)
May 22, 2012 3.172 3.186 3.154 3.163 113,938 -0.00(-0.14%)
May 21, 2012 3.117 3.186 3.103 3.168 72,973 +0.06(+1.92%)
May 18, 2012 3.140 3.163 3.030 3.108 209,923 -0.06(-1.74%)
May 17, 2012 3.223 3.259 3.149 3.163 242,937 -0.05(-1.57%)
May 16, 2012 3.246 3.255 3.214 3.214 179,854 -0.02(-0.57%)
May 15, 2012 3.241 3.264 3.223 3.232 75,162 +0.01(+0.43%)
May 14, 2012 3.250 3.269 3.214 3.218 72,202 -0.03(-0.85%)
May 11, 2012 3.232 3.269 3.232 3.246 18,888 +0.00(+0.14%)
May 10, 2012 3.246 3.259 3.227 3.241 81,673 +0.02(+0.57%)
May 09, 2012 3.223 3.248 3.209 3.223 82,209 +0.00(+0.00%)
May 08, 2012 3.218 3.236 3.210 3.223 75,223 +0.01(+0.43%)
May 07, 2012 3.209 3.233 3.191 3.209 98,574 +0.00(+0.14%)
May 04, 2012 3.337 3.337 3.200 3.204 61,304 -0.01(-0.43%)
May 03, 2012 3.232 3.246 3.214 3.218 88,530 -0.01(-0.28%)
May 02, 2012 3.227 3.250 3.223 3.227 53,902 +0.00(+0.14%)
May 01, 2012 3.209 3.250 3.209 3.223 82,117 +0.01(+0.43%)
Apr 30, 2012 3.347 3.347 3.200 3.209 77,295 -0.05(-1.41%)
Apr 27, 2012 3.216 3.264 3.200 3.255 77,371 +0.05(+1.58%)
Apr 26, 2012 3.195 3.227 3.186 3.204 102,095 +0.02(+0.55%)
Apr 25, 2012 3.205 3.242 3.187 3.187 127,874 -0.02(-0.57%)
Apr 24, 2012 3.201 3.219 3.196 3.205 55,964 +0.01(+0.29%)
Apr 23, 2012 3.201 3.223 3.192 3.196 177,408 -0.01(-0.28%)
Apr 20, 2012 3.178 3.205 3.173 3.205 62,712 +0.02(+0.57%)
Apr 19, 2012 3.196 3.205 3.178 3.187 83,995 +0.00(+0.00%)
Apr 18, 2012 3.187 3.201 3.155 3.187 78,232 +0.01(+0.29%)
Apr 17, 2012 3.210 3.210 3.155 3.178 132,607 -0.01(-0.43%)
Apr 16, 2012 3.191 3.210 3.182 3.191 129,052 +0.01(+0.43%)
Apr 13, 2012 3.173 3.182 3.146 3.178 80,994 +0.02(+0.58%)
Apr 12, 2012 3.159 3.159 3.137 3.159 72,043 +0.00(+0.00%)
Apr 11, 2012 3.150 3.182 3.123 3.159 45,081 +0.05(+1.47%)
Apr 10, 2012 3.159 3.182 3.109 3.114 88,643 -0.06(-2.01%)
Apr 09, 2012 3.196 3.196 3.164 3.178 80,642 -0.02(-0.71%)
Apr 05, 2012 3.182 3.201 3.173 3.201 85,723 +0.01(+0.29%)
Apr 04, 2012 3.164 3.196 3.164 3.191 79,067 +0.01(+0.29%)
Apr 03, 2012 3.159 3.187 3.150 3.182 76,193 +0.04(+1.31%)
Apr 02, 2012 3.150 3.191 3.137 3.141 124,030 +0.00(+0.00%)
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%)
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.