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 (%)
Feb 27, 2015 3.996 4.051 3.985 4.024 90,030 +0.03(+0.69%)
Feb 26, 2015 4.035 4.035 3.990 3.996 68,531 -0.02(-0.55%)
Feb 25, 2015 4.007 4.035 3.996 4.018 53,982 +0.01(+0.27%)
Feb 24, 2015 3.980 4.007 3.963 4.007 58,669 +0.03(+0.69%)
Feb 23, 2015 3.974 3.985 3.959 3.980 62,664 +0.01(+0.28%)
Feb 20, 2015 3.963 3.974 3.952 3.969 54,078 +0.01(+0.20%)
Feb 19, 2015 3.936 3.980 3.936 3.961 55,589 +0.02(+0.63%)
Feb 18, 2015 3.958 3.958 3.930 3.936 61,257 +0.00(+0.12%)
Feb 17, 2015 3.952 3.974 3.930 3.931 93,945 -0.04(-0.95%)
Feb 13, 2015 3.985 3.969 3.969 3.969 58,236 -0.01(-0.14%)
Feb 12, 2015 3.969 3.974 3.954 3.974 78,976 +0.02(+0.42%)
Feb 11, 2015 3.963 3.963 3.947 3.958 37,198 +0.01(+0.16%)
Feb 10, 2015 3.958 3.969 3.941 3.951 58,385 -0.01(-0.16%)
Feb 09, 2015 3.941 3.958 3.930 3.958 61,648 +0.00(+0.00%)
Feb 06, 2015 4.013 4.013 3.945 3.958 97,474 -0.04(-0.97%)
Feb 05, 2015 4.024 4.024 3.963 3.996 84,580 +0.01(+0.14%)
Feb 04, 2015 3.980 4.018 3.980 3.991 61,784 +0.02(+0.42%)
Feb 03, 2015 3.996 3.996 3.958 3.974 123,981 -0.01(-0.14%)
Feb 02, 2015 3.991 3.991 3.958 3.980 48,862 +0.01(+0.28%)
Jan 30, 2015 3.963 3.974 3.947 3.969 37,173 +0.01(+0.28%)
Jan 29, 2015 3.963 4.007 3.958 3.958 61,414 -0.02(-0.42%)
Jan 28, 2015 3.991 4.013 3.974 3.974 61,614 -0.02(-0.38%)
Jan 27, 2015 3.975 3.991 3.969 3.989 60,081 +0.00(+0.09%)
Jan 26, 2015 3.996 3.996 3.975 3.985 64,964 -0.01(-0.23%)
Jan 23, 2015 3.969 4.001 3.969 3.995 58,955 +0.03(+0.64%)
Jan 22, 2015 3.936 3.974 3.925 3.969 117,792 +0.05(+1.26%)
Jan 21, 2015 3.964 3.964 3.887 3.920 209,085 -0.03(-0.83%)
Jan 20, 2015 3.969 3.975 3.953 3.953 68,355 -0.03(-0.69%)
Jan 16, 2015 3.892 4.007 3.892 3.980 363,083 +0.07(+1.82%)
Jan 15, 2015 3.931 3.931 3.881 3.909 93,673 +0.02(+0.42%)
Jan 14, 2015 3.870 3.892 3.843 3.892 104,846 +0.00(+0.00%)
Jan 13, 2015 3.881 3.903 3.881 3.892 35,376 -0.01(-0.14%)
Jan 12, 2015 3.898 3.903 3.876 3.898 38,822 +0.01(+0.17%)
Jan 09, 2015 3.892 3.892 3.876 3.891 31,030 +0.01(+0.21%)
Jan 08, 2015 3.876 3.909 3.876 3.883 40,690 +0.00(+0.05%)
Jan 07, 2015 3.881 3.892 3.865 3.881 46,511 +0.03(+0.71%)
Jan 06, 2015 3.854 3.870 3.837 3.854 76,948 +0.00(+0.00%)
Jan 05, 2015 3.881 3.884 3.854 3.854 37,994 -0.03(-0.70%)
Jan 02, 2015 3.865 3.887 3.848 3.881 65,892 -0.01(-0.28%)
Dec 31, 2014 3.881 3.892 3.892 3.892 37,576 -0.01(-0.14%)
Dec 30, 2014 3.936 3.942 3.892 3.898 36,628 -0.02(-0.42%)
Dec 29, 2014 3.942 3.951 3.914 3.914 60,316 -0.01(-0.17%)
Dec 26, 2014 3.909 3.931 3.898 3.921 26,205 +0.01(+0.17%)
Dec 24, 2014 3.844 3.915 3.915 3.915 46,588 +0.05(+1.27%)
Dec 23, 2014 3.822 3.920 3.822 3.865 105,950 +0.02(+0.42%)
Dec 22, 2014 3.882 3.922 3.811 3.849 73,703 -0.01(-0.28%)
Dec 19, 2014 3.789 3.871 3.778 3.860 117,534 +0.08(+2.14%)
Dec 18, 2014 3.724 3.800 3.724 3.779 194,310 +0.07(+1.79%)
Dec 17, 2014 3.696 3.762 3.664 3.713 189,237 +0.04(+1.19%)
Dec 16, 2014 3.680 3.735 3.615 3.669 208,441 -0.08(-2.18%)
Dec 15, 2014 3.822 3.838 3.738 3.751 127,357 -0.06(-1.57%)
Dec 12, 2014 3.833 3.833 3.795 3.811 67,465 -0.02(-0.43%)
Dec 11, 2014 3.816 3.844 3.816 3.827 68,127 -0.02(-0.43%)
Dec 10, 2014 3.871 3.871 3.827 3.844 154,275 -0.01(-0.28%)
Dec 09, 2014 3.855 3.857 3.844 3.855 54,543 +0.00(+0.00%)
Dec 08, 2014 3.865 3.871 3.849 3.855 195,662 -0.02(-0.42%)
Dec 05, 2014 3.876 3.887 3.860 3.871 128,749 -0.01(-0.38%)
Dec 04, 2014 3.876 3.893 3.876 3.886 42,478 +0.00(+0.10%)
Dec 03, 2014 3.876 3.887 3.876 3.882 40,885 +0.00(+0.00%)
Dec 02, 2014 3.871 3.893 3.871 3.882 60,491 -0.01(-0.14%)
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.