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: 4:10 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 (%)
Jul 31, 2019 5.298 5.312 5.199 5.256 173,028 +0.00(+0.00%)
Jul 30, 2019 5.199 5.270 5.199 5.256 116,047 +0.05(+0.98%)
Jul 29, 2019 5.205 5.240 5.205 5.205 45,897 -0.01(-0.27%)
Jul 26, 2019 5.233 5.254 5.205 5.219 76,425 +0.00(+0.00%)
Jul 25, 2019 5.254 5.268 5.219 5.219 120,379 -0.04(-0.67%)
Jul 24, 2019 5.219 5.275 5.191 5.254 140,493 +0.05(+0.95%)
Jul 23, 2019 5.219 5.219 5.191 5.205 47,616 -0.01(-0.27%)
Jul 22, 2019 5.219 5.240 5.205 5.219 78,833 +0.03(+0.54%)
Jul 19, 2019 5.191 5.205 5.191 5.191 62,529 -0.01(-0.14%)
Jul 18, 2019 5.191 5.219 5.184 5.198 88,459 +0.01(+0.27%)
Jul 17, 2019 5.170 5.191 5.163 5.184 117,220 +0.01(+0.14%)
Jul 16, 2019 5.191 5.191 5.155 5.177 93,033 -0.01(-0.14%)
Jul 15, 2019 5.184 5.191 5.163 5.184 108,188 +0.02(+0.41%)
Jul 12, 2019 5.148 5.177 5.148 5.163 50,335 +0.01(+0.14%)
Jul 11, 2019 5.177 5.184 5.149 5.155 61,950 +0.00(+0.00%)
Jul 10, 2019 5.155 5.198 5.138 5.155 74,865 +0.01(+0.27%)
Jul 09, 2019 5.134 5.155 5.106 5.141 70,507 +0.01(+0.28%)
Jul 08, 2019 5.148 5.155 5.113 5.127 109,660 -0.01(-0.14%)
Jul 05, 2019 5.134 5.135 5.120 5.134 26,656 -0.01(-0.27%)
Jul 03, 2019 5.148 5.177 5.141 5.148 51,895 +0.03(+0.55%)
Jul 02, 2019 5.141 5.141 5.106 5.120 67,569 -0.01(-0.27%)
Jul 01, 2019 5.191 5.191 5.106 5.134 104,698 -0.03(-0.55%)
Jun 28, 2019 5.099 5.268 5.090 5.163 911,009 +0.06(+1.11%)
Jun 27, 2019 5.127 5.127 5.099 5.106 152,561 +0.03(+0.58%)
Jun 26, 2019 5.105 5.105 5.069 5.076 74,614 -0.02(-0.41%)
Jun 25, 2019 5.105 5.112 5.076 5.098 82,185 +0.00(+0.00%)
Jun 24, 2019 5.091 5.098 5.076 5.098 78,202 +0.01(+0.14%)
Jun 21, 2019 5.069 5.098 5.055 5.091 132,879 +0.01(+0.28%)
Jun 20, 2019 5.055 5.119 5.048 5.076 81,173 +0.03(+0.56%)
Jun 19, 2019 5.034 5.055 5.027 5.048 125,580 +0.01(+0.28%)
Jun 18, 2019 5.034 5.048 5.027 5.034 205,175 -0.00(-0.00%)
Jun 17, 2019 5.034 5.041 5.007 5.034 126,869 +0.01(+0.14%)
Jun 14, 2019 5.020 5.027 4.992 5.027 75,910 +0.02(+0.42%)
Jun 13, 2019 4.971 5.006 4.971 5.006 72,770 +0.03(+0.56%)
Jun 12, 2019 4.985 4.999 4.971 4.978 54,487 +0.00(+0.00%)
Jun 11, 2019 4.985 4.992 4.957 4.978 93,380 -0.01(-0.14%)
Jun 10, 2019 4.978 4.992 4.971 4.985 154,598 +0.00(+0.00%)
Jun 07, 2019 4.943 4.992 4.943 4.985 111,088 +0.04(+0.71%)
Jun 06, 2019 4.950 4.985 4.936 4.950 46,316 +0.01(+0.28%)
Jun 05, 2019 4.908 4.950 4.901 4.936 192,839 +0.04(+0.72%)
Jun 04, 2019 4.880 4.915 4.852 4.901 111,282 +0.03(+0.58%)
Jun 03, 2019 4.873 4.887 4.859 4.873 146,532 +0.00(+0.00%)
May 31, 2019 4.880 4.894 4.859 4.873 72,777 -0.03(-0.57%)
May 30, 2019 4.887 4.908 4.887 4.901 63,820 +0.01(+0.17%)
May 29, 2019 4.927 4.927 4.886 4.893 162,369 -0.04(-0.85%)
May 28, 2019 4.941 4.955 4.927 4.934 172,087 +0.00(+0.00%)
May 24, 2019 4.948 4.948 4.920 4.934 40,061 +0.00(+0.00%)
May 23, 2019 4.941 4.941 4.913 4.934 103,438 -0.01(-0.14%)
May 22, 2019 4.920 4.962 4.916 4.941 210,531 +0.02(+0.43%)
May 21, 2019 4.893 4.927 4.893 4.920 54,955 +0.01(+0.14%)
May 20, 2019 4.893 4.913 4.865 4.913 55,121 +0.01(+0.29%)
May 17, 2019 4.906 4.906 4.893 4.899 53,224 +0.00(+0.00%)
May 16, 2019 4.879 4.913 4.879 4.899 65,644 +0.02(+0.43%)
May 15, 2019 4.879 4.893 4.865 4.879 146,792 +0.01(+0.29%)
May 14, 2019 4.865 4.893 4.865 4.865 64,435 +0.01(+0.14%)
May 13, 2019 4.858 4.865 4.833 4.858 148,951 -0.02(-0.43%)
May 10, 2019 4.865 4.879 4.851 4.879 106,305 +0.02(+0.43%)
May 09, 2019 4.886 4.886 4.844 4.858 120,847 -0.03(-0.71%)
May 08, 2019 4.879 4.893 4.872 4.893 71,596 +0.01(+0.29%)
May 07, 2019 4.913 4.913 4.872 4.879 120,153 -0.03(-0.71%)
May 06, 2019 4.906 4.920 4.899 4.913 132,944 +0.00(+0.00%)
May 03, 2019 4.906 4.919 4.899 4.913 72,110 +0.01(+0.29%)
May 02, 2019 4.913 4.920 4.879 4.899 76,730 -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.