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, 2019 5.022 5.047 5.022 5.037 202,913 +0.01(+0.14%)
Apr 29, 2019 5.015 5.037 5.008 5.029 108,987 +0.02(+0.32%)
Apr 26, 2019 4.999 5.028 4.989 5.014 111,714 +0.02(+0.42%)
Apr 25, 2019 4.992 5.014 4.981 4.993 341,032 +0.00(+0.01%)
Apr 24, 2019 4.992 5.006 4.978 4.992 57,813 +0.00(+0.00%)
Apr 23, 2019 4.999 4.999 4.971 4.992 213,684 +0.00(+0.00%)
Apr 22, 2019 4.999 4.999 4.971 4.992 69,105 +0.01(+0.29%)
Apr 18, 2019 4.999 5.021 4.971 4.978 58,164 -0.02(-0.43%)
Apr 17, 2019 5.014 5.014 4.999 4.999 45,843 +0.00(+0.00%)
Apr 16, 2019 5.021 5.021 4.999 4.999 156,523 -0.01(-0.29%)
Apr 15, 2019 5.014 5.019 4.999 5.014 497,028 +0.01(+0.14%)
Apr 12, 2019 5.006 5.014 4.999 5.006 136,462 +0.00(+0.00%)
Apr 11, 2019 5.014 5.014 4.999 5.006 82,248 +0.01(+0.14%)
Apr 10, 2019 4.992 5.014 4.971 4.999 562,494 -0.00(-0.09%)
Apr 09, 2019 4.985 5.004 4.985 5.004 59,871 +0.00(+0.09%)
Apr 08, 2019 4.992 5.014 4.992 4.999 254,711 -0.02(-0.43%)
Apr 05, 2019 5.021 5.021 4.992 5.021 121,082 +0.01(+0.29%)
Apr 04, 2019 5.014 5.014 4.978 5.006 483,093 +0.00(+0.00%)
Apr 03, 2019 5.014 5.021 4.992 5.006 231,863 +0.00(+0.00%)
Apr 02, 2019 5.021 5.028 4.999 5.006 140,278 -0.02(-0.43%)
Apr 01, 2019 5.035 5.052 5.028 5.028 35,666 -0.01(-0.14%)
Mar 29, 2019 5.035 5.042 5.014 5.035 30,620 +0.02(+0.43%)
Mar 28, 2019 5.035 5.035 5.006 5.014 30,959 -0.01(-0.25%)
Mar 27, 2019 5.019 5.034 5.012 5.026 24,079 +0.01(+0.14%)
Mar 26, 2019 5.012 5.034 5.005 5.019 58,703 +0.00(+0.00%)
Mar 25, 2019 5.034 5.034 4.984 5.019 57,547 +0.00(+0.00%)
Mar 22, 2019 5.019 5.027 5.004 5.019 126,830 +0.00(+0.00%)
Mar 21, 2019 5.027 5.027 4.998 5.019 52,475 -0.00(-0.05%)
Mar 20, 2019 4.998 5.027 4.970 5.022 84,389 +0.03(+0.58%)
Mar 19, 2019 4.984 5.012 4.984 4.993 259,952 +0.01(+0.18%)
Mar 18, 2019 4.970 4.991 4.948 4.984 124,069 +0.01(+0.12%)
Mar 15, 2019 4.962 4.997 4.941 4.978 75,564 +0.02(+0.31%)
Mar 14, 2019 4.955 4.962 4.952 4.962 20,094 +0.00(+0.00%)
Mar 13, 2019 4.955 4.970 4.934 4.962 281,453 +0.01(+0.29%)
Mar 12, 2019 4.927 4.977 4.927 4.948 97,170 +0.01(+0.14%)
Mar 11, 2019 4.934 4.970 4.909 4.941 203,704 +0.01(+0.29%)
Mar 08, 2019 4.913 4.948 4.877 4.927 82,727 +0.00(+0.00%)
Mar 07, 2019 4.927 4.941 4.905 4.927 160,148 +0.01(+0.14%)
Mar 06, 2019 4.962 4.963 4.913 4.920 111,125 -0.04(-0.72%)
Mar 05, 2019 4.962 4.962 4.941 4.955 47,257 +0.00(+0.00%)
Mar 04, 2019 4.941 4.962 4.941 4.955 88,395 +0.00(+0.00%)
Mar 01, 2019 4.948 4.955 4.948 4.955 56,181 +0.00(+0.00%)
Feb 28, 2019 4.934 4.970 4.913 4.955 63,515 +0.02(+0.43%)
Feb 27, 2019 4.941 4.947 4.913 4.934 59,186 +0.01(+0.17%)
Feb 26, 2019 4.918 4.940 4.894 4.925 117,452 +0.00(+0.00%)
Feb 25, 2019 4.847 4.925 4.847 4.925 318,357 +0.08(+1.61%)
Feb 22, 2019 4.812 4.876 4.812 4.847 85,932 +0.01(+0.29%)
Feb 21, 2019 4.826 4.833 4.812 4.833 45,681 +0.03(+0.59%)
Feb 20, 2019 4.812 4.819 4.798 4.805 23,742 -0.01(-0.29%)
Feb 19, 2019 4.798 4.819 4.784 4.819 91,551 +0.03(+0.59%)
Feb 15, 2019 4.798 4.805 4.784 4.791 55,877 +0.01(+0.30%)
Feb 14, 2019 4.770 4.784 4.762 4.777 38,429 +0.00(+0.00%)
Feb 13, 2019 4.784 4.802 4.755 4.777 83,470 +0.00(+0.00%)
Feb 12, 2019 4.755 4.784 4.751 4.777 102,492 +0.02(+0.45%)
Feb 11, 2019 4.734 4.755 4.734 4.755 26,229 +0.03(+0.60%)
Feb 08, 2019 4.699 4.727 4.699 4.727 117,822 +0.01(+0.27%)
Feb 07, 2019 4.727 4.727 4.706 4.714 24,676 -0.01(-0.12%)
Feb 06, 2019 4.713 4.734 4.713 4.720 174,825 +0.00(+0.00%)
Feb 05, 2019 4.720 4.742 4.709 4.720 257,506 +0.00(+0.00%)
Feb 04, 2019 4.713 4.734 4.706 4.720 228,423 -0.01(-0.30%)
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.