Franklin Universal Trust (NY: FT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.165	3.174	3.124	3.170	42,906	+0.02(+0.58%)
May 30, 2012	3.165	3.165	3.133	3.151	72,476	-0.01(-0.29%)
May 29, 2012	3.165	3.188	3.160	3.160	78,873	-0.01(-0.17%)
May 25, 2012	3.166	3.170	3.148	3.166	64,333	+0.01(+0.29%)
May 24, 2012	3.143	3.161	3.125	3.157	48,528	-0.01(-0.29%)
May 23, 2012	3.148	3.175	3.116	3.166	109,937	+0.02(+0.73%)
May 22, 2012	3.152	3.166	3.134	3.143	114,659	-0.00(-0.14%)
May 21, 2012	3.098	3.166	3.084	3.148	73,434	+0.06(+1.92%)
May 18, 2012	3.120	3.143	3.011	3.088	211,251	-0.05(-1.74%)
May 17, 2012	3.202	3.239	3.129	3.143	244,474	-0.05(-1.57%)
May 16, 2012	3.225	3.234	3.193	3.193	180,991	-0.02(-0.57%)
May 15, 2012	3.221	3.243	3.202	3.212	75,638	+0.01(+0.43%)
May 14, 2012	3.230	3.248	3.193	3.198	72,658	-0.03(-0.85%)
May 11, 2012	3.212	3.248	3.212	3.225	19,007	+0.00(+0.14%)
May 10, 2012	3.225	3.239	3.207	3.221	82,190	+0.02(+0.57%)
May 09, 2012	3.202	3.228	3.189	3.202	82,729	+0.00(+0.00%)
May 08, 2012	3.198	3.216	3.189	3.202	75,699	+0.01(+0.43%)
May 07, 2012	3.189	3.212	3.170	3.189	99,198	+0.00(+0.14%)
May 04, 2012	3.316	3.316	3.180	3.184	61,691	-0.01(-0.43%)
May 03, 2012	3.212	3.225	3.193	3.198	89,090	-0.01(-0.28%)
May 02, 2012	3.207	3.230	3.203	3.207	54,243	+0.00(+0.14%)
May 01, 2012	3.189	3.230	3.189	3.202	82,637	+0.01(+0.43%)
Apr 30, 2012	3.326	3.326	3.180	3.189	77,784	-0.05(-1.41%)
Apr 27, 2012	3.196	3.243	3.180	3.234	77,860	+0.05(+1.58%)
Apr 26, 2012	3.175	3.207	3.166	3.184	102,740	+0.02(+0.55%)
Apr 25, 2012	3.185	3.221	3.167	3.167	128,683	-0.02(-0.57%)
Apr 24, 2012	3.180	3.199	3.176	3.185	56,318	+0.01(+0.29%)
Apr 23, 2012	3.180	3.203	3.172	3.176	178,531	-0.01(-0.28%)
Apr 20, 2012	3.158	3.185	3.153	3.185	63,109	+0.02(+0.57%)
Apr 19, 2012	3.176	3.185	3.158	3.167	84,526	+0.00(+0.00%)
Apr 18, 2012	3.167	3.180	3.135	3.167	78,727	+0.01(+0.29%)
Apr 17, 2012	3.190	3.190	3.135	3.158	133,446	-0.01(-0.43%)
Apr 16, 2012	3.171	3.190	3.162	3.171	129,869	+0.01(+0.43%)
Apr 13, 2012	3.153	3.162	3.126	3.158	81,507	+0.02(+0.58%)
Apr 12, 2012	3.140	3.140	3.117	3.140	72,499	+0.00(+0.00%)
Apr 11, 2012	3.131	3.162	3.103	3.140	45,366	+0.05(+1.47%)
Apr 10, 2012	3.140	3.162	3.090	3.094	89,203	-0.06(-2.01%)
Apr 09, 2012	3.176	3.176	3.144	3.158	81,152	-0.02(-0.71%)
Apr 05, 2012	3.162	3.180	3.153	3.180	86,265	+0.01(+0.29%)
Apr 04, 2012	3.144	3.176	3.144	3.171	79,567	+0.01(+0.29%)
Apr 03, 2012	3.140	3.167	3.131	3.162	76,675	+0.04(+1.31%)
Apr 02, 2012	3.131	3.171	3.117	3.121	124,815	+0.00(+0.00%)
Mar 30, 2012	3.135	3.144	3.121	3.121	72,307	-0.00(-0.15%)
Mar 29, 2012	3.135	3.135	3.121	3.126	56,276	-0.01(-0.43%)
Mar 28, 2012	3.117	3.144	3.117	3.140	72,056	+0.01(+0.41%)
Mar 27, 2012	3.100	3.127	3.095	3.127	73,293	+0.01(+0.29%)
Mar 26, 2012	3.095	3.127	3.095	3.118	69,860	+0.05(+1.47%)
Mar 23, 2012	3.086	3.117	3.073	3.073	125,822	-0.04(-1.30%)
Mar 22, 2012	3.113	3.127	3.100	3.113	80,877	+0.00(+0.00%)
Mar 21, 2012	3.127	3.136	3.100	3.113	143,025	+0.00(+0.15%)
Mar 20, 2012	3.077	3.113	3.077	3.109	70,011	+0.04(+1.17%)
Mar 19, 2012	3.086	3.104	3.068	3.073	134,007	-0.03(-1.02%)
Mar 16, 2012	3.109	3.131	3.077	3.104	190,603	-0.02(-0.58%)
Mar 15, 2012	3.163	3.163	3.099	3.122	215,008	-0.05(-1.56%)
Mar 14, 2012	3.163	3.172	3.154	3.172	64,898	+0.01(+0.29%)
Mar 13, 2012	3.159	3.172	3.149	3.163	105,781	+0.00(+0.14%)
Mar 12, 2012	3.149	3.177	3.140	3.159	151,344	+0.02(+0.57%)
Mar 09, 2012	3.154	3.159	3.131	3.140	110,191	-0.01(-0.43%)
Mar 08, 2012	3.122	3.154	3.122	3.154	135,152	+0.05(+1.75%)
Mar 07, 2012	3.109	3.131	3.091	3.100	105,497	+0.01(+0.29%)
Mar 06, 2012	3.122	3.122	3.091	3.091	153,904	-0.03(-0.87%)
Mar 05, 2012	3.140	3.154	3.113	3.118	87,466	-0.03(-1.00%)
Mar 02, 2012	3.145	3.168	3.140	3.149	135,159	+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.