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

Franklin Universal Trust (NY: FT )

7.500 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2012 3.069 3.100 3.055 3.055 155,467 -0.03(-1.00%)
Feb 28, 2012 3.086 3.104 3.069 3.086 138,898 +0.00(+0.14%)
Feb 27, 2012 3.042 3.082 3.038 3.082 84,024 +0.03(+0.99%)
Feb 24, 2012 3.069 3.074 3.047 3.052 146,403 -0.01(-0.43%)
Feb 23, 2012 3.034 3.069 3.034 3.065 178,995 +0.04(+1.16%)
Feb 22, 2012 3.030 3.056 3.030 3.030 73,333 +0.01(+0.29%)
Feb 21, 2012 3.056 3.074 3.021 3.021 122,404 -0.03(-1.01%)
Feb 17, 2012 3.025 3.052 3.017 3.052 145,838 +0.03(+0.87%)
Feb 16, 2012 3.012 3.025 3.008 3.025 117,376 +0.00(+0.00%)
Feb 15, 2012 3.003 3.025 2.990 3.025 182,063 +0.02(+0.59%)
Feb 14, 2012 2.999 3.008 2.977 3.008 96,181 +0.00(+0.15%)
Feb 13, 2012 2.986 3.008 2.986 3.003 155,291 +0.02(+0.59%)
Feb 10, 2012 2.990 2.995 2.973 2.986 132,577 -0.01(-0.29%)
Feb 09, 2012 2.968 3.003 2.968 2.995 197,443 +0.02(+0.59%)
Feb 08, 2012 2.999 3.012 2.977 2.977 282,634 -0.02(-0.59%)
Feb 07, 2012 3.008 3.012 2.986 2.995 122,899 -0.00(-0.15%)
Feb 06, 2012 3.012 3.025 2.995 2.999 162,703 -0.04(-1.16%)
Feb 03, 2012 3.039 3.039 3.003 3.034 147,375 +0.02(+0.58%)
Feb 02, 2012 3.030 3.034 2.999 3.017 178,491 -0.01(-0.29%)
Feb 01, 2012 3.003 3.025 3.003 3.025 160,673 +0.04(+1.33%)
Jan 31, 2012 3.039 3.039 2.986 2.986 265,277 -0.05(-1.74%)
Jan 30, 2012 3.025 3.041 2.959 3.039 226,921 +0.01(+0.29%)
Jan 27, 2012 3.003 3.039 2.999 3.030 327,020 +0.05(+1.60%)
Jan 26, 2012 2.965 3.017 2.961 2.982 240,919 +0.01(+0.29%)
Jan 25, 2012 2.956 2.987 2.956 2.974 162,855 +0.02(+0.59%)
Jan 24, 2012 2.934 2.960 2.922 2.956 237,724 +0.04(+1.50%)
Jan 23, 2012 2.934 2.938 2.912 2.912 160,766 -0.01(-0.30%)
Jan 20, 2012 2.934 2.934 2.915 2.921 91,871 -0.02(-0.60%)
Jan 19, 2012 2.934 2.956 2.912 2.938 323,277 +0.01(+0.30%)
Jan 18, 2012 2.921 2.930 2.912 2.930 137,285 +0.03(+0.90%)
Jan 17, 2012 2.877 2.930 2.877 2.903 168,815 +0.01(+0.45%)
Jan 13, 2012 2.921 2.921 2.890 2.890 203,440 -0.03(-1.05%)
Jan 12, 2012 2.890 2.925 2.890 2.921 216,949 +0.02(+0.60%)
Jan 11, 2012 2.895 2.903 2.895 2.903 33,836 -0.01(-0.30%)
Jan 10, 2012 2.921 2.921 2.886 2.912 157,731 +0.02(+0.61%)
Jan 09, 2012 2.895 2.908 2.882 2.895 175,038 -0.00(-0.15%)
Jan 06, 2012 2.886 2.917 2.877 2.899 127,155 +0.00(+0.00%)
Jan 05, 2012 2.899 2.903 2.882 2.899 217,867 -0.00(-0.15%)
Jan 04, 2012 2.912 2.912 2.873 2.903 81,157 -0.03(-0.90%)
Dec 30, 2011 2.895 2.956 2.895 2.930 68,687 +0.02(+0.75%)
Dec 29, 2011 2.921 2.925 2.886 2.908 91,439 -0.01(-0.26%)
Dec 28, 2011 2.899 2.934 2.899 2.915 149,874 +0.05(+1.60%)
Dec 27, 2011 2.887 2.913 2.857 2.869 204,794 -0.04(-1.35%)
Dec 23, 2011 2.874 2.908 2.856 2.908 155,580 +0.03(+1.06%)
Dec 21, 2011 2.848 2.878 2.831 2.878 274,208 +0.03(+1.23%)
Dec 20, 2011 2.852 2.852 2.821 2.843 137,890 +0.02(+0.60%)
Dec 19, 2011 2.826 2.834 2.800 2.826 107,128 +0.02(+0.64%)
Dec 16, 2011 2.817 2.852 2.800 2.808 207,219 -0.01(-0.31%)
Dec 15, 2011 2.848 2.848 2.817 2.817 111,632 -0.00(-0.15%)
Dec 14, 2011 2.795 2.830 2.795 2.821 130,610 +0.02(+0.78%)
Dec 13, 2011 2.808 2.839 2.782 2.800 162,612 +0.01(+0.31%)
Dec 12, 2011 2.843 2.843 2.782 2.791 338,211 -0.04(-1.54%)
Dec 09, 2011 2.826 2.848 2.826 2.834 119,615 +0.02(+0.62%)
Dec 08, 2011 2.848 2.865 2.795 2.817 198,094 -0.03(-1.07%)
Dec 07, 2011 2.848 2.856 2.826 2.848 42,411 -0.01(-0.46%)
Dec 06, 2011 2.843 2.861 2.821 2.861 133,182 +0.03(+1.08%)
Dec 05, 2011 2.830 2.848 2.804 2.830 165,231 +0.03(+1.09%)
Dec 02, 2011 2.813 2.852 2.800 2.800 119,223 -0.03(-0.92%)
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.