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

Franklin Universal Trust (NY: FT )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2012 3.483 3.502 3.451 3.497 155,036 -0.00(-0.05%)
Oct 26, 2012 3.513 3.499 3.499 3.499 80,496 -0.01(-0.40%)
Oct 25, 2012 3.484 3.513 3.475 3.513 93,411 +0.03(+0.87%)
Oct 24, 2012 3.480 3.484 3.459 3.482 58,303 -0.00(-0.06%)
Oct 23, 2012 3.489 3.489 3.456 3.484 98,074 +0.02(+0.57%)
Oct 19, 2012 3.484 3.489 3.452 3.465 69,154 -0.02(-0.43%)
Oct 18, 2012 3.456 3.494 3.452 3.480 106,186 +0.00(+0.00%)
Oct 17, 2012 3.503 3.503 3.466 3.480 117,060 -0.01(-0.40%)
Oct 16, 2012 3.508 3.517 3.480 3.494 139,687 -0.01(-0.40%)
Oct 15, 2012 3.499 3.508 3.484 3.508 111,462 +0.03(+0.94%)
Oct 12, 2012 3.466 3.484 3.456 3.475 46,728 +0.00(+0.14%)
Oct 11, 2012 3.470 3.489 3.452 3.470 84,734 +0.00(+0.00%)
Oct 10, 2012 3.494 3.503 3.442 3.470 146,961 -0.03(-0.80%)
Oct 09, 2012 3.513 3.517 3.489 3.499 84,121 -0.02(-0.66%)
Oct 08, 2012 3.482 3.522 3.480 3.522 92,243 +0.02(+0.53%)
Oct 05, 2012 3.484 3.508 3.466 3.503 233,286 +0.01(+0.40%)
Oct 04, 2012 3.475 3.489 3.475 3.489 68,528 +0.01(+0.40%)
Oct 03, 2012 3.480 3.489 3.475 3.475 35,174 -0.01(-0.40%)
Oct 02, 2012 3.484 3.489 3.484 3.489 54,327 +0.01(+0.40%)
Oct 01, 2012 3.484 3.508 3.475 3.475 91,065 +0.00(+0.00%)
Sep 28, 2012 3.484 3.527 3.466 3.475 103,015 -0.02(-0.54%)
Sep 27, 2012 3.508 3.531 3.475 3.494 92,440 -0.04(-1.06%)
Sep 26, 2012 3.470 3.541 3.466 3.531 144,322 +0.03(+0.78%)
Sep 25, 2012 3.490 3.509 3.480 3.504 61,146 +0.02(+0.53%)
Sep 24, 2012 3.458 3.489 3.453 3.486 78,430 +0.03(+0.81%)
Sep 21, 2012 3.458 3.485 3.448 3.458 67,065 +0.02(+0.54%)
Sep 20, 2012 3.434 3.458 3.434 3.439 109,519 -0.02(-0.54%)
Sep 19, 2012 3.444 3.458 3.444 3.458 129,593 +0.00(+0.13%)
Sep 18, 2012 3.439 3.453 3.439 3.453 72,724 +0.01(+0.41%)
Sep 17, 2012 3.448 3.453 3.430 3.439 126,237 -0.00(-0.14%)
Sep 14, 2012 3.448 3.467 3.444 3.444 298,324 +0.00(+0.00%)
Sep 13, 2012 3.420 3.448 3.420 3.444 182,317 +0.01(+0.27%)
Sep 12, 2012 3.425 3.444 3.425 3.434 55,603 +0.01(+0.27%)
Sep 11, 2012 3.439 3.448 3.420 3.425 168,168 -0.03(-0.94%)
Sep 10, 2012 3.430 3.458 3.420 3.458 76,445 +0.02(+0.54%)
Sep 07, 2012 3.434 3.444 3.420 3.439 51,862 -0.01(-0.40%)
Sep 06, 2012 3.444 3.453 3.402 3.453 91,272 +0.03(+0.82%)
Sep 05, 2012 3.425 3.458 3.383 3.425 120,136 +0.02(+0.68%)
Sep 04, 2012 3.448 3.448 3.402 3.402 81,445 -0.04(-1.08%)
Aug 31, 2012 3.448 3.448 3.425 3.439 53,420 -0.01(-0.40%)
Aug 30, 2012 3.462 3.462 3.448 3.453 112,155 -0.01(-0.40%)
Aug 29, 2012 3.420 3.472 3.420 3.467 143,321 +0.04(+1.06%)
Aug 27, 2012 3.435 3.448 3.431 3.431 110,434 -0.01(-0.27%)
Aug 24, 2012 3.431 3.486 3.431 3.440 99,360 -0.01(-0.27%)
Aug 23, 2012 3.468 3.468 3.435 3.449 62,760 +0.00(+0.00%)
Aug 22, 2012 3.403 3.463 3.403 3.449 68,358 +0.02(+0.54%)
Aug 21, 2012 3.463 3.470 3.412 3.431 141,041 -0.03(-0.94%)
Aug 20, 2012 3.463 3.472 3.458 3.463 31,933 -0.01(-0.18%)
Aug 17, 2012 3.495 3.500 3.469 3.469 88,945 -0.01(-0.36%)
Aug 16, 2012 3.454 3.497 3.454 3.482 131,006 +0.00(+0.13%)
Aug 15, 2012 3.463 3.491 3.449 3.477 121,612 +0.03(+0.94%)
Aug 14, 2012 3.449 3.454 3.435 3.444 91,864 -0.00(-0.13%)
Aug 13, 2012 3.463 3.482 3.449 3.449 118,469 -0.01(-0.40%)
Aug 10, 2012 3.454 3.463 3.440 3.463 81,965 +0.02(+0.67%)
Aug 09, 2012 3.454 3.468 3.440 3.440 51,341 -0.02(-0.67%)
Aug 08, 2012 3.431 3.463 3.421 3.463 94,763 +0.04(+1.22%)
Aug 07, 2012 3.412 3.431 3.403 3.421 96,476 -0.01(-0.27%)
Aug 06, 2012 3.449 3.449 3.380 3.431 122,218 +0.00(+0.13%)
Aug 03, 2012 3.417 3.440 3.403 3.426 43,424 +0.04(+1.23%)
Aug 02, 2012 3.426 3.440 3.370 3.384 122,561 -0.06(-1.75%)
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.