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

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2011 2.942 2.942 2.871 2.880 152,375 -0.04(-1.23%)
Nov 29, 2011 2.938 2.938 2.875 2.915 101,095 -0.01(-0.46%)
Nov 28, 2011 2.942 2.942 2.889 2.929 85,414 +0.06(+2.15%)
Nov 25, 2011 2.845 2.912 2.845 2.867 33,299 +0.00(+0.00%)
Nov 23, 2011 2.863 2.903 2.832 2.867 136,739 -0.02(-0.77%)
Nov 22, 2011 2.889 2.925 2.858 2.889 119,814 +0.04(+1.40%)
Nov 21, 2011 2.929 2.929 2.841 2.849 249,499 -0.08(-2.87%)
Nov 18, 2011 2.920 2.938 2.920 2.934 36,855 +0.04(+1.54%)
Nov 17, 2011 2.929 2.938 2.885 2.889 140,389 +0.00(+0.00%)
Nov 16, 2011 2.925 2.969 2.889 2.889 207,908 -0.05(-1.81%)
Nov 15, 2011 2.867 2.974 2.845 2.943 295,615 +0.08(+2.63%)
Nov 14, 2011 2.876 2.876 2.827 2.867 162,676 +0.01(+0.47%)
Nov 11, 2011 2.863 2.898 2.849 2.854 125,420 +0.01(+0.47%)
Nov 10, 2011 2.863 2.889 2.841 2.841 142,448 +0.00(+0.00%)
Nov 09, 2011 2.898 2.934 2.841 2.841 117,252 -0.06(-1.99%)
Nov 08, 2011 2.907 2.952 2.885 2.898 233,187 +0.01(+0.31%)
Nov 07, 2011 2.934 2.943 2.885 2.889 96,784 -0.06(-2.11%)
Nov 04, 2011 2.934 2.952 2.861 2.952 220,577 +0.00(+0.00%)
Nov 03, 2011 2.872 2.956 2.872 2.952 172,017 +0.09(+3.26%)
Nov 02, 2011 2.907 2.916 2.845 2.858 154,493 -0.02(-0.77%)
Nov 01, 2011 2.849 2.902 2.841 2.881 165,610 -0.03(-1.07%)
Oct 31, 2011 2.920 2.925 2.876 2.912 57,256 -0.02(-0.61%)
Oct 28, 2011 2.934 2.943 2.889 2.929 119,057 +0.02(+0.76%)
Oct 27, 2011 2.929 2.969 2.876 2.907 194,608 +0.05(+1.68%)
Oct 26, 2011 2.890 2.899 2.859 2.859 159,799 -0.01(-0.46%)
Oct 25, 2011 2.890 2.912 2.871 2.872 112,852 -0.02(-0.76%)
Oct 24, 2011 2.912 2.912 2.881 2.895 114,075 -0.02(-0.61%)
Oct 21, 2011 2.877 2.917 2.846 2.912 167,325 +0.09(+3.29%)
Oct 20, 2011 2.824 2.859 2.815 2.820 55,554 -0.02(-0.78%)
Oct 19, 2011 2.864 2.903 2.815 2.842 72,345 -0.01(-0.31%)
Oct 18, 2011 2.828 2.850 2.806 2.850 90,240 +0.04(+1.57%)
Oct 17, 2011 2.837 2.864 2.797 2.806 123,746 -0.01(-0.47%)
Oct 14, 2011 2.815 2.846 2.806 2.820 97,620 +0.04(+1.43%)
Oct 13, 2011 2.793 2.811 2.758 2.780 63,468 -0.04(-1.25%)
Oct 12, 2011 2.740 2.815 2.740 2.815 55,441 +0.08(+2.74%)
Oct 11, 2011 2.731 2.753 2.714 2.740 97,332 +0.03(+0.98%)
Oct 10, 2011 2.714 2.762 2.696 2.714 113,894 +0.03(+1.15%)
Oct 07, 2011 2.700 2.700 2.656 2.683 50,221 +0.00(+0.00%)
Oct 06, 2011 2.634 2.692 2.634 2.683 73,907 +0.05(+2.01%)
Oct 05, 2011 2.630 2.674 2.612 2.630 118,205 +0.04(+1.36%)
Oct 04, 2011 2.696 2.696 2.586 2.595 207,759 -0.12(-4.55%)
Oct 03, 2011 2.745 2.762 2.710 2.718 75,355 -0.04(-1.28%)
Sep 30, 2011 2.846 2.868 2.753 2.753 146,697 -0.12(-4.29%)
Sep 29, 2011 2.881 2.890 2.850 2.877 62,772 +0.01(+0.31%)
Sep 28, 2011 2.864 2.895 2.767 2.868 160,764 +0.03(+1.21%)
Sep 27, 2011 2.790 2.899 2.781 2.834 140,600 +0.04(+1.57%)
Sep 26, 2011 2.750 2.790 2.724 2.790 71,365 +0.04(+1.44%)
Sep 23, 2011 2.777 2.790 2.742 2.750 66,646 -0.02(-0.63%)
Sep 22, 2011 2.794 2.807 2.724 2.768 196,712 -0.03(-1.10%)
Sep 21, 2011 2.869 2.886 2.785 2.799 146,113 -0.07(-2.30%)
Sep 20, 2011 2.847 2.869 2.829 2.864 105,937 +0.04(+1.56%)
Sep 19, 2011 2.820 2.838 2.812 2.820 55,080 -0.03(-1.08%)
Sep 16, 2011 2.825 2.856 2.807 2.851 92,138 +0.01(+0.31%)
Sep 15, 2011 2.860 2.860 2.803 2.842 94,504 +0.03(+0.93%)
Sep 14, 2011 2.785 2.816 2.759 2.816 64,407 +0.04(+1.26%)
Sep 13, 2011 2.781 2.781 2.755 2.781 97,107 -0.01(-0.31%)
Sep 12, 2011 2.746 2.790 2.742 2.790 105,563 +0.02(+0.79%)
Sep 09, 2011 2.750 2.781 2.742 2.768 124,918 +0.01(+0.32%)
Sep 08, 2011 2.746 2.785 2.737 2.759 119,935 -0.01(-0.47%)
Sep 07, 2011 2.820 2.825 2.772 2.772 129,293 -0.02(-0.63%)
Sep 06, 2011 2.737 2.803 2.728 2.790 116,066 +0.00(+0.00%)
Sep 02, 2011 2.768 2.790 2.728 2.790 108,290 +0.02(+0.79%)
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.