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 (%)
Aug 29, 2014 3.936 3.945 3.945 3.945 41,811 +0.01(+0.23%)
Aug 28, 2014 3.915 3.947 3.915 3.936 60,925 +0.02(+0.41%)
Aug 27, 2014 3.920 3.947 3.920 3.920 102,821 +0.01(+0.13%)
Aug 26, 2014 3.920 3.945 3.915 3.915 23,212 -0.01(-0.27%)
Aug 25, 2014 3.947 3.963 3.926 3.926 27,058 -0.02(-0.51%)
Aug 22, 2014 3.952 3.973 3.936 3.946 52,517 -0.01(-0.29%)
Aug 21, 2014 3.947 3.963 3.942 3.957 31,323 +0.01(+0.31%)
Aug 20, 2014 3.916 3.952 3.905 3.945 66,725 +0.02(+0.50%)
Aug 19, 2014 3.899 3.926 3.894 3.926 66,014 +0.01(+0.24%)
Aug 18, 2014 3.873 3.915 3.873 3.916 78,293 +0.03(+0.71%)
Aug 15, 2014 3.888 3.888 3.867 3.888 146,376 +0.02(+0.41%)
Aug 14, 2014 3.862 3.878 3.861 3.873 46,915 +0.03(+0.69%)
Aug 13, 2014 3.857 3.862 3.825 3.846 43,084 +0.00(+0.00%)
Aug 12, 2014 3.873 3.873 3.835 3.846 37,069 -0.01(-0.14%)
Aug 11, 2014 3.830 3.851 3.830 3.851 25,140 +0.02(+0.55%)
Aug 08, 2014 3.820 3.841 3.804 3.830 76,001 +0.02(+0.42%)
Aug 07, 2014 3.793 3.820 3.793 3.814 80,327 +0.03(+0.71%)
Aug 06, 2014 3.782 3.793 3.766 3.787 63,158 +0.02(+0.51%)
Aug 05, 2014 3.804 3.820 3.767 3.768 59,450 -0.02(-0.52%)
Aug 04, 2014 3.846 3.846 3.782 3.788 105,504 -0.04(-1.11%)
Aug 01, 2014 3.873 3.878 3.820 3.830 91,125 -0.02(-0.55%)
Jul 31, 2014 3.926 3.926 3.851 3.851 79,894 -0.08(-2.15%)
Jul 30, 2014 3.952 3.952 3.926 3.936 53,269 -0.01(-0.27%)
Jul 29, 2014 3.926 3.957 3.926 3.947 65,531 +0.02(+0.50%)
Jul 28, 2014 3.915 3.931 3.915 3.927 45,044 +0.01(+0.30%)
Jul 25, 2014 3.926 3.931 3.915 3.915 38,845 -0.00(-0.04%)
Jul 24, 2014 3.936 3.936 3.905 3.917 47,938 -0.02(-0.50%)
Jul 23, 2014 3.910 3.936 3.900 3.936 49,225 +0.03(+0.81%)
Jul 22, 2014 3.910 3.931 3.894 3.905 80,333 -0.01(-0.14%)
Jul 21, 2014 3.910 3.931 3.900 3.910 70,500 -0.00(-0.07%)
Jul 18, 2014 3.910 3.915 3.889 3.913 53,284 -0.00(-0.06%)
Jul 17, 2014 3.915 3.926 3.894 3.915 72,671 +0.00(+0.00%)
Jul 16, 2014 3.921 3.936 3.910 3.915 110,788 -0.01(-0.13%)
Jul 15, 2014 3.942 3.942 3.910 3.921 121,499 -0.01(-0.13%)
Jul 14, 2014 3.931 3.942 3.921 3.926 41,209 -0.01(-0.27%)
Jul 11, 2014 3.958 3.963 3.921 3.936 58,268 -0.02(-0.53%)
Jul 10, 2014 3.936 3.958 3.915 3.958 104,907 +0.02(+0.54%)
Jul 09, 2014 3.942 3.947 3.915 3.936 108,972 +0.01(+0.35%)
Jul 08, 2014 3.926 3.940 3.915 3.923 47,988 -0.00(-0.08%)
Jul 07, 2014 3.926 3.952 3.921 3.926 92,430 -0.02(-0.49%)
Jul 03, 2014 3.963 3.945 3.945 3.945 89,449 -0.00(-0.05%)
Jul 02, 2014 3.947 3.958 3.942 3.947 19,532 -0.02(-0.40%)
Jul 01, 2014 3.979 3.989 3.958 3.963 81,548 -0.01(-0.24%)
Jun 30, 2014 3.952 3.979 3.936 3.972 62,739 +0.03(+0.64%)
Jun 27, 2014 3.958 3.963 3.942 3.947 51,872 -0.01(-0.27%)
Jun 26, 2014 3.979 3.979 3.952 3.958 56,313 -0.00(-0.01%)
Jun 25, 2014 3.937 3.958 3.937 3.958 50,976 +0.02(+0.49%)
Jun 24, 2014 3.916 3.942 3.916 3.939 28,435 -0.00(-0.09%)
Jun 23, 2014 3.963 3.963 3.932 3.942 45,649 -0.01(-0.13%)
Jun 20, 2014 3.921 3.947 3.921 3.947 60,254 +0.01(+0.23%)
Jun 19, 2014 3.937 3.942 3.926 3.938 50,795 +0.00(+0.03%)
Jun 18, 2014 3.921 3.937 3.916 3.937 38,313 +0.03(+0.81%)
Jun 17, 2014 3.926 3.937 3.905 3.905 79,369 -0.01(-0.27%)
Jun 16, 2014 3.905 3.937 3.905 3.916 99,645 +0.01(+0.27%)
Jun 13, 2014 3.890 3.916 3.890 3.905 69,766 -0.01(-0.27%)
Jun 12, 2014 3.911 3.916 3.890 3.916 45,640 +0.02(+0.54%)
Jun 11, 2014 3.895 3.911 3.890 3.895 46,867 -0.00(-0.10%)
Jun 10, 2014 3.905 3.916 3.899 3.899 88,908 -0.01(-0.17%)
Jun 06, 2014 3.905 3.905 3.890 3.905 29,414 +0.02(+0.40%)
Jun 05, 2014 3.869 3.900 3.869 3.890 34,619 +0.02(+0.53%)
Jun 04, 2014 3.890 3.890 3.858 3.869 85,824 -0.01(-0.25%)
Jun 03, 2014 3.863 3.900 3.858 3.879 96,881 +0.01(+0.23%)
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.