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

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 5.031 5.031 4.925 4.932 91,846 -0.07(-1.36%)
Apr 29, 2020 4.895 5.012 4.887 5.001 100,080 +0.11(+2.20%)
Apr 28, 2020 4.961 4.961 4.878 4.893 81,147 -0.02(-0.31%)
Apr 27, 2020 4.833 4.923 4.833 4.908 90,462 +0.02(+0.31%)
Apr 24, 2020 4.825 4.916 4.818 4.893 109,558 +0.03(+0.62%)
Apr 23, 2020 4.886 4.915 4.833 4.863 70,248 -0.01(-0.15%)
Apr 22, 2020 4.772 4.893 4.772 4.870 143,275 +0.14(+3.03%)
Apr 21, 2020 4.742 4.840 4.649 4.727 160,309 -0.11(-2.34%)
Apr 20, 2020 4.878 4.931 4.840 4.840 76,522 -0.11(-2.28%)
Apr 17, 2020 4.984 5.021 4.936 4.953 72,552 +0.04(+0.77%)
Apr 16, 2020 4.976 5.026 4.870 4.916 115,629 -0.08(-1.51%)
Apr 15, 2020 4.999 5.018 4.953 4.991 78,046 -0.05(-0.90%)
Apr 14, 2020 4.976 5.071 4.976 5.036 71,007 +0.09(+1.83%)
Apr 13, 2020 4.961 5.089 4.916 4.946 47,466 -0.11(-2.09%)
Apr 09, 2020 4.893 5.180 4.893 5.051 90,458 +0.26(+5.51%)
Apr 08, 2020 4.561 4.893 4.561 4.787 68,593 +0.20(+4.44%)
Apr 07, 2020 4.524 4.636 4.524 4.584 100,681 +0.12(+2.70%)
Apr 06, 2020 4.313 4.516 4.313 4.463 132,254 +0.19(+4.41%)
Apr 03, 2020 4.478 4.478 4.230 4.275 66,186 -0.15(-3.41%)
Apr 02, 2020 4.320 4.501 4.320 4.426 32,006 +0.04(+0.86%)
Apr 01, 2020 4.486 4.524 4.335 4.388 69,532 -0.22(-4.75%)
Mar 31, 2020 4.599 4.712 4.552 4.607 196,742 +0.04(+0.83%)
Mar 30, 2020 4.395 4.637 4.395 4.569 156,613 +0.10(+2.23%)
Mar 27, 2020 4.402 4.559 4.334 4.469 91,480 +0.03(+0.68%)
Mar 26, 2020 4.207 4.574 4.202 4.439 183,134 +0.22(+5.15%)
Mar 25, 2020 4.057 4.267 3.847 4.222 249,819 +0.27(+6.83%)
Mar 24, 2020 3.757 4.057 3.757 3.952 220,543 +0.28(+7.77%)
Mar 23, 2020 3.772 3.945 3.487 3.667 337,182 -0.39(-9.61%)
Mar 20, 2020 4.199 4.319 4.023 4.057 356,053 -0.10(-2.35%)
Mar 19, 2020 3.667 4.169 3.494 4.154 245,657 +0.32(+8.41%)
Mar 18, 2020 4.432 4.432 3.749 3.832 311,887 -0.69(-15.26%)
Mar 17, 2020 4.454 4.612 4.349 4.522 271,262 +0.10(+2.20%)
Mar 16, 2020 4.492 4.582 4.349 4.424 101,983 -0.33(-6.94%)
Mar 13, 2020 4.769 4.769 4.597 4.754 139,754 +0.13(+2.76%)
Mar 12, 2020 4.644 4.739 4.034 4.627 300,498 -0.41(-8.19%)
Mar 11, 2020 5.384 5.384 5.024 5.039 254,957 -0.36(-6.67%)
Mar 10, 2020 5.339 5.458 5.268 5.399 118,155 +0.08(+1.55%)
Mar 09, 2020 5.437 5.437 5.249 5.317 155,383 -0.30(-5.34%)
Mar 06, 2020 5.549 5.620 5.497 5.617 120,418 -0.04(-0.66%)
Mar 05, 2020 5.729 5.742 5.609 5.654 108,228 -0.12(-2.08%)
Mar 04, 2020 5.587 5.804 5.587 5.774 50,008 +0.20(+3.63%)
Mar 03, 2020 5.632 5.707 5.489 5.572 141,864 -0.06(-1.07%)
Mar 02, 2020 5.437 5.654 5.377 5.632 169,161 +0.25(+4.74%)
Feb 28, 2020 5.493 5.498 5.377 5.377 130,419 -0.22(-3.89%)
Feb 27, 2020 5.714 5.729 5.587 5.594 132,641 -0.20(-3.47%)
Feb 26, 2020 5.855 5.900 5.767 5.795 174,034 -0.04(-0.76%)
Feb 25, 2020 6.124 6.124 5.795 5.839 215,106 -0.22(-3.70%)
Feb 24, 2020 6.131 6.146 6.034 6.064 133,412 -0.14(-2.29%)
Feb 21, 2020 6.139 6.206 6.139 6.206 115,828 +0.01(+0.24%)
Feb 20, 2020 6.161 6.191 6.146 6.191 60,941 +0.03(+0.48%)
Feb 19, 2020 6.086 6.161 6.086 6.161 100,498 +0.07(+1.10%)
Feb 18, 2020 6.012 6.098 6.012 6.094 110,399 +0.03(+0.49%)
Feb 14, 2020 6.056 6.064 6.034 6.064 87,976 +0.02(+0.37%)
Feb 13, 2020 6.064 6.064 6.019 6.042 128,431 -0.03(-0.49%)
Feb 12, 2020 6.049 6.086 6.042 6.071 72,966 +0.03(+0.49%)
Feb 11, 2020 6.042 6.064 6.034 6.042 69,285 -0.01(-0.25%)
Feb 10, 2020 6.071 6.109 6.049 6.056 105,656 -0.02(-0.40%)
Feb 07, 2020 6.086 6.109 6.079 6.081 75,522 +0.00(+0.03%)
Feb 06, 2020 6.049 6.079 6.049 6.079 51,501 +0.05(+0.87%)
Feb 05, 2020 6.056 6.071 6.027 6.027 78,759 -0.03(-0.49%)
Feb 04, 2020 6.064 6.109 6.049 6.056 85,536 +0.02(+0.38%)
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.