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 (%)
May 31, 2016 3.916 3.981 3.910 3.927 41,708 +0.00(+0.00%)
May 27, 2016 3.939 3.927 3.927 3.927 53,851 -0.01(-0.30%)
May 26, 2016 3.886 3.939 3.886 3.939 82,444 +0.05(+1.37%)
May 25, 2016 3.836 3.915 3.833 3.886 113,634 +0.05(+1.38%)
May 24, 2016 3.839 3.839 3.827 3.833 61,385 -0.01(-0.15%)
May 23, 2016 3.798 3.851 3.792 3.839 152,135 +0.06(+1.56%)
May 20, 2016 3.792 3.798 3.763 3.780 95,855 +0.02(+0.63%)
May 19, 2016 3.756 3.780 3.751 3.756 81,191 -0.01(-0.16%)
May 18, 2016 3.786 3.798 3.762 3.762 83,866 -0.01(-0.31%)
May 17, 2016 3.827 3.827 3.768 3.774 89,148 -0.05(-1.23%)
May 16, 2016 3.774 3.821 3.774 3.821 133,432 +0.05(+1.41%)
May 13, 2016 3.792 3.792 3.768 3.768 80,766 -0.01(-0.31%)
May 12, 2016 3.792 3.815 3.768 3.780 131,326 +0.00(+0.00%)
May 11, 2016 3.780 3.798 3.768 3.780 50,313 -0.01(-0.31%)
May 10, 2016 3.798 3.804 3.786 3.792 67,184 +0.02(+0.47%)
May 09, 2016 3.798 3.798 3.756 3.774 124,378 -0.02(-0.47%)
May 06, 2016 3.762 3.796 3.756 3.792 37,772 +0.02(+0.47%)
May 05, 2016 3.780 3.786 3.762 3.774 66,693 +0.01(+0.31%)
May 04, 2016 3.774 3.780 3.751 3.762 61,141 -0.01(-0.16%)
May 03, 2016 3.751 3.768 3.751 3.768 21,157 +0.01(+0.16%)
May 02, 2016 3.792 3.792 3.762 3.762 57,250 -0.02(-0.47%)
Apr 29, 2016 3.745 3.780 3.739 3.780 44,736 +0.04(+1.10%)
Apr 28, 2016 3.721 3.768 3.721 3.739 67,024 -0.02(-0.47%)
Apr 27, 2016 3.686 3.762 3.686 3.756 63,862 +0.02(+0.47%)
Apr 26, 2016 3.721 3.745 3.710 3.739 84,657 +0.02(+0.63%)
Apr 25, 2016 3.715 3.715 3.698 3.715 45,086 -0.01(-0.32%)
Apr 22, 2016 3.686 3.734 3.686 3.727 54,459 +0.02(+0.63%)
Apr 21, 2016 3.739 3.739 3.698 3.704 80,026 -0.02(-0.47%)
Apr 20, 2016 3.733 3.745 3.715 3.721 50,538 +0.01(+0.16%)
Apr 19, 2016 3.735 3.750 3.710 3.715 60,899 -0.02(-0.63%)
Apr 18, 2016 3.663 3.762 3.663 3.739 244,127 +0.05(+1.43%)
Apr 15, 2016 3.686 3.686 3.660 3.686 44,830 +0.01(+0.16%)
Apr 14, 2016 3.651 3.680 3.628 3.680 185,056 +0.02(+0.48%)
Apr 13, 2016 3.686 3.686 3.628 3.663 62,876 +0.01(+0.16%)
Apr 12, 2016 3.651 3.663 3.633 3.657 86,715 +0.03(+0.80%)
Apr 11, 2016 3.598 3.657 3.598 3.628 213,262 -0.01(-0.32%)
Apr 08, 2016 3.639 3.651 3.610 3.639 98,611 +0.01(+0.16%)
Apr 07, 2016 3.604 3.633 3.598 3.633 110,899 +0.00(+0.00%)
Apr 06, 2016 3.581 3.633 3.557 3.633 131,296 +0.03(+0.81%)
Apr 05, 2016 3.592 3.622 3.581 3.604 88,884 -0.04(-0.96%)
Apr 04, 2016 3.686 3.686 3.628 3.639 90,509 -0.03(-0.80%)
Apr 01, 2016 3.639 3.669 3.622 3.669 70,918 +0.02(+0.48%)
Mar 31, 2016 3.686 3.721 3.630 3.651 97,770 -0.04(-0.95%)
Mar 30, 2016 3.663 3.698 3.663 3.686 57,188 +0.02(+0.62%)
Mar 29, 2016 3.645 3.674 3.645 3.663 61,936 -0.01(-0.14%)
Mar 28, 2016 3.657 3.669 3.645 3.669 51,743 +0.01(+0.16%)
Mar 24, 2016 3.680 3.663 3.663 3.663 39,216 -0.03(-0.94%)
Mar 23, 2016 3.686 3.703 3.680 3.698 61,843 +0.01(+0.37%)
Mar 22, 2016 3.680 3.707 3.653 3.684 66,370 +0.02(+0.58%)
Mar 21, 2016 3.639 3.669 3.639 3.663 68,388 +0.01(+0.32%)
Mar 18, 2016 3.622 3.698 3.622 3.651 90,559 +0.01(+0.32%)
Mar 17, 2016 3.593 3.644 3.593 3.639 87,574 +0.02(+0.64%)
Mar 16, 2016 3.564 3.628 3.564 3.616 77,946 +0.03(+0.97%)
Mar 15, 2016 3.605 3.605 3.570 3.581 47,875 -0.01(-0.16%)
Mar 14, 2016 3.558 3.599 3.558 3.587 135,205 -0.01(-0.16%)
Mar 11, 2016 3.546 3.605 3.546 3.593 37,176 +0.03(+0.82%)
Mar 10, 2016 3.564 3.581 3.541 3.564 117,147 +0.03(+0.99%)
Mar 09, 2016 3.494 3.541 3.494 3.529 118,518 +0.04(+1.17%)
Mar 08, 2016 3.517 3.517 3.488 3.488 110,346 -0.02(-0.66%)
Mar 07, 2016 3.500 3.523 3.471 3.512 132,627 +0.01(+0.18%)
Mar 04, 2016 3.552 3.552 3.494 3.505 113,776 -0.01(-0.35%)
Mar 03, 2016 3.523 3.523 3.503 3.517 45,210 +0.01(+0.33%)
Mar 02, 2016 3.529 3.529 3.453 3.506 91,408 +0.00(+0.00%)
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.