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: 1:11 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, 2013 3.585 3.596 3.477 3.501 249,088 -0.10(-2.86%)
May 30, 2013 3.546 3.639 3.546 3.605 85,332 +0.04(+1.10%)
May 29, 2013 3.639 3.650 3.550 3.565 266,377 -0.11(-3.10%)
May 28, 2013 3.708 3.718 3.655 3.679 149,525 -0.02(-0.66%)
May 24, 2013 3.748 3.748 3.674 3.704 151,488 -0.04(-1.07%)
May 23, 2013 3.762 3.767 3.738 3.744 68,839 -0.03(-0.75%)
May 22, 2013 3.777 3.791 3.758 3.772 46,119 -0.00(-0.13%)
May 21, 2013 3.806 3.806 3.777 3.777 63,698 -0.02(-0.64%)
May 20, 2013 3.777 3.801 3.767 3.801 96,946 +0.03(+0.91%)
May 17, 2013 3.762 3.787 3.761 3.767 121,573 -0.01(-0.39%)
May 16, 2013 3.767 3.787 3.762 3.782 123,477 +0.00(+0.13%)
May 15, 2013 3.777 3.787 3.750 3.777 73,704 +0.02(+0.65%)
May 13, 2013 3.762 3.816 3.748 3.752 146,549 -0.00(-0.13%)
May 10, 2013 3.767 3.767 3.748 3.757 60,871 +0.00(+0.00%)
May 09, 2013 3.772 3.772 3.757 3.757 52,106 +0.00(+0.13%)
May 08, 2013 3.763 3.777 3.748 3.752 114,549 -0.02(-0.52%)
May 07, 2013 3.748 3.772 3.743 3.772 71,643 +0.01(+0.39%)
May 06, 2013 3.787 3.787 3.748 3.757 113,487 -0.01(-0.26%)
May 03, 2013 3.772 3.777 3.767 3.767 48,411 +0.00(+0.00%)
May 02, 2013 3.752 3.777 3.748 3.767 58,757 +0.00(+0.13%)
May 01, 2013 3.762 3.762 3.757 3.762 53,505 -0.01(-0.27%)
Apr 30, 2013 3.757 3.787 3.757 3.772 77,247 +0.01(+0.14%)
Apr 29, 2013 3.762 3.772 3.752 3.767 23,606 +0.01(+0.26%)
Apr 26, 2013 3.757 3.792 3.752 3.757 39,680 -0.02(-0.41%)
Apr 25, 2013 3.749 3.773 3.739 3.773 84,048 +0.01(+0.39%)
Apr 24, 2013 3.729 3.758 3.729 3.758 102,869 +0.00(+0.13%)
Apr 23, 2013 3.734 3.754 3.729 3.754 97,423 +0.03(+0.78%)
Apr 22, 2013 3.734 3.744 3.695 3.724 156,780 +0.01(+0.26%)
Apr 19, 2013 3.681 3.734 3.681 3.715 74,871 +0.00(+0.00%)
Apr 18, 2013 3.676 3.715 3.676 3.715 124,136 +0.04(+1.06%)
Apr 17, 2013 3.710 3.715 3.673 3.676 65,223 -0.04(-1.18%)
Apr 16, 2013 3.681 3.719 3.681 3.719 94,482 +0.03(+0.92%)
Apr 15, 2013 3.710 3.710 3.676 3.685 85,276 +0.00(+0.00%)
Apr 12, 2013 3.685 3.700 3.676 3.685 60,782 +0.00(+0.00%)
Apr 11, 2013 3.685 3.715 3.681 3.685 94,762 +0.00(+0.00%)
Apr 10, 2013 3.685 3.685 3.671 3.685 64,614 +0.02(+0.53%)
Apr 09, 2013 3.681 3.681 3.661 3.666 48,419 -0.01(-0.26%)
Apr 08, 2013 3.671 3.681 3.652 3.676 31,947 +0.03(+0.80%)
Apr 05, 2013 3.666 3.676 3.642 3.647 114,934 -0.00(-0.13%)
Apr 04, 2013 3.656 3.681 3.651 3.651 61,671 +0.00(+0.13%)
Apr 03, 2013 3.681 3.681 3.637 3.647 84,661 -0.02(-0.66%)
Apr 02, 2013 3.671 3.676 3.656 3.671 87,429 +0.00(+0.13%)
Apr 01, 2013 3.647 3.681 3.637 3.666 83,587 +0.00(+0.00%)
Mar 28, 2013 3.661 3.690 3.647 3.666 98,953 +0.02(+0.67%)
Mar 27, 2013 3.647 3.676 3.608 3.642 100,097 -0.00(-0.13%)
Mar 26, 2013 3.637 3.666 3.632 3.647 83,336 +0.01(+0.24%)
Mar 25, 2013 3.643 3.643 3.628 3.638 112,580 +0.00(+0.00%)
Mar 22, 2013 3.623 3.638 3.618 3.638 73,116 +0.00(+0.13%)
Mar 21, 2013 3.628 3.633 3.618 3.633 59,104 +0.00(+0.00%)
Mar 20, 2013 3.599 3.633 3.599 3.633 103,208 +0.01(+0.40%)
Mar 19, 2013 3.594 3.623 3.594 3.618 81,903 +0.04(+1.08%)
Mar 18, 2013 3.609 3.621 3.580 3.580 155,516 -0.02(-0.54%)
Mar 15, 2013 3.628 3.628 3.589 3.599 148,231 -0.01(-0.40%)
Mar 14, 2013 3.623 3.628 3.594 3.614 101,800 -0.01(-0.40%)
Mar 13, 2013 3.599 3.628 3.599 3.628 83,623 +0.01(+0.40%)
Mar 12, 2013 3.609 3.638 3.604 3.614 118,728 -0.02(-0.66%)
Mar 11, 2013 3.604 3.638 3.604 3.638 87,545 +0.02(+0.53%)
Mar 08, 2013 3.614 3.618 3.604 3.618 124,696 -0.00(-0.13%)
Mar 07, 2013 3.599 3.623 3.599 3.623 153,039 +0.01(+0.27%)
Mar 06, 2013 3.609 3.614 3.604 3.614 61,014 +0.00(+0.13%)
Mar 05, 2013 3.618 3.623 3.604 3.609 37,211 -0.01(-0.24%)
Mar 04, 2013 3.609 3.617 3.589 3.617 33,488 -0.01(-0.16%)
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.