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

Franklin Universal Trust (NY: FT )

6.890 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 4.670 4.727 4.670 4.713 70,474 +0.03(+0.60%)
Jan 30, 2019 4.656 4.684 4.649 4.684 82,776 +0.04(+0.93%)
Jan 29, 2019 4.619 4.676 4.619 4.641 168,939 +0.01(+0.17%)
Jan 28, 2019 4.584 4.642 4.584 4.633 60,225 -0.01(-0.30%)
Jan 25, 2019 4.669 4.669 4.641 4.648 66,217 +0.00(+0.00%)
Jan 24, 2019 4.662 4.669 4.626 4.648 64,665 -0.03(-0.60%)
Jan 23, 2019 4.739 4.746 4.626 4.676 70,446 -0.04(-0.90%)
Jan 22, 2019 4.676 4.718 4.619 4.718 56,553 +0.02(+0.45%)
Jan 18, 2019 4.676 4.697 4.676 4.697 69,904 +0.02(+0.45%)
Jan 17, 2019 4.655 4.690 4.655 4.676 31,293 +0.00(+0.00%)
Jan 16, 2019 4.626 4.676 4.619 4.676 61,990 +0.06(+1.38%)
Jan 15, 2019 4.563 4.626 4.563 4.612 55,000 +0.03(+0.62%)
Jan 14, 2019 4.619 4.619 4.563 4.584 80,140 -0.06(-1.22%)
Jan 11, 2019 4.655 4.658 4.633 4.641 51,471 +0.01(+0.15%)
Jan 10, 2019 4.619 4.655 4.616 4.633 25,083 +0.01(+0.15%)
Jan 09, 2019 4.598 4.676 4.598 4.626 49,059 +0.02(+0.46%)
Jan 08, 2019 4.542 4.626 4.542 4.605 186,493 +0.04(+0.77%)
Jan 07, 2019 4.464 4.584 4.464 4.570 72,609 +0.09(+2.05%)
Jan 04, 2019 4.450 4.507 4.450 4.478 61,255 +0.03(+0.63%)
Jan 03, 2019 4.401 4.471 4.387 4.450 101,931 +0.03(+0.64%)
Jan 02, 2019 4.443 4.570 4.408 4.422 60,880 -0.06(-1.26%)
Dec 31, 2018 4.443 4.485 4.387 4.478 93,300 +0.05(+1.11%)
Dec 28, 2018 4.387 4.429 4.358 4.429 120,524 +0.08(+1.82%)
Dec 27, 2018 4.364 4.364 4.287 4.350 70,063 +0.00(+0.00%)
Dec 26, 2018 4.329 4.371 4.266 4.350 212,903 +0.02(+0.49%)
Dec 24, 2018 4.315 4.364 4.245 4.329 103,048 -0.06(-1.28%)
Dec 21, 2018 4.476 4.497 4.385 4.385 163,624 -0.09(-2.04%)
Dec 20, 2018 4.505 4.507 4.364 4.476 228,402 -0.02(-0.47%)
Dec 19, 2018 4.560 4.571 4.497 4.497 120,870 -0.06(-1.38%)
Dec 18, 2018 4.596 4.603 4.560 4.560 191,323 -0.04(-0.76%)
Dec 17, 2018 4.645 4.652 4.582 4.596 221,830 -0.04(-0.76%)
Dec 14, 2018 4.645 4.659 4.624 4.631 64,280 -0.01(-0.15%)
Dec 13, 2018 4.637 4.650 4.624 4.638 29,138 +0.01(+0.15%)
Dec 12, 2018 4.638 4.652 4.617 4.631 65,503 +0.00(+0.00%)
Dec 11, 2018 4.603 4.638 4.596 4.631 97,986 +0.04(+0.92%)
Dec 10, 2018 4.596 4.614 4.574 4.589 65,502 +0.01(+0.31%)
Dec 07, 2018 4.596 4.610 4.567 4.574 67,131 -0.03(-0.61%)
Dec 06, 2018 4.525 4.617 4.518 4.603 124,060 +0.01(+0.15%)
Dec 04, 2018 4.603 4.617 4.589 4.596 53,876 -0.01(-0.15%)
Dec 03, 2018 4.631 4.659 4.603 4.603 93,280 -0.01(-0.15%)
Nov 30, 2018 4.553 4.610 4.553 4.610 92,501 +0.05(+1.08%)
Nov 29, 2018 4.553 4.560 4.539 4.560 48,834 +0.01(+0.18%)
Nov 28, 2018 4.552 4.552 4.518 4.552 93,042 +0.01(+0.15%)
Nov 27, 2018 4.510 4.545 4.503 4.545 51,966 +0.03(+0.77%)
Nov 26, 2018 4.503 4.531 4.496 4.510 70,797 +0.01(+0.31%)
Nov 23, 2018 4.503 4.510 4.496 4.496 12,174 -0.02(-0.54%)
Nov 21, 2018 4.521 4.521 4.521 0 -0.02(-0.38%)
Nov 20, 2018 4.538 4.545 4.517 4.538 45,323 -0.01(-0.22%)
Nov 19, 2018 4.531 4.552 4.524 4.548 26,202 +0.01(+0.22%)
Nov 16, 2018 4.524 4.556 4.524 4.538 264,407 -0.02(-0.46%)
Nov 15, 2018 4.587 4.587 4.538 4.559 42,710 -0.01(-0.31%)
Nov 14, 2018 4.608 4.608 4.562 4.573 64,960 -0.03(-0.61%)
Nov 13, 2018 4.615 4.615 4.594 4.601 135,575 +0.01(+0.15%)
Nov 12, 2018 4.594 4.601 4.587 4.594 42,901 -0.01(-0.15%)
Nov 09, 2018 4.615 4.615 4.587 4.601 25,925 -0.01(-0.30%)
Nov 08, 2018 4.608 4.615 4.594 4.615 70,845 +0.01(+0.30%)
Nov 07, 2018 4.559 4.606 4.559 4.601 110,388 +0.03(+0.76%)
Nov 06, 2018 4.552 4.566 4.545 4.566 43,806 +0.02(+0.46%)
Nov 05, 2018 4.517 4.545 4.514 4.545 74,809 +0.04(+0.93%)
Nov 02, 2018 4.531 4.538 4.489 4.503 47,839 -0.04(-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.