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, 2015 4.001 4.006 3.978 3.988 36,521 -0.01(-0.18%)
Apr 29, 2015 3.990 3.995 3.990 3.995 26,720 -0.01(-0.14%)
Apr 28, 2015 3.995 4.006 3.984 4.001 56,943 -0.01(-0.29%)
Apr 27, 2015 4.001 4.035 4.001 4.012 58,687 +0.02(+0.42%)
Apr 24, 2015 3.996 4.018 3.985 3.996 88,663 +0.01(+0.28%)
Apr 23, 2015 4.001 4.012 3.985 3.985 123,913 -0.02(-0.42%)
Apr 22, 2015 4.007 4.024 3.996 4.001 64,020 -0.02(-0.55%)
Apr 21, 2015 4.001 4.029 4.001 4.024 63,087 +0.02(+0.54%)
Apr 20, 2015 3.990 4.007 3.990 4.002 33,760 +0.01(+0.29%)
Apr 17, 2015 4.018 4.024 3.985 3.990 35,307 -0.03(-0.69%)
Apr 16, 2015 3.996 4.018 3.990 4.018 81,909 +0.03(+0.84%)
Apr 15, 2015 4.024 4.024 3.979 3.985 61,278 -0.00(-0.11%)
Apr 14, 2015 3.985 4.001 3.979 3.989 41,851 +0.01(+0.25%)
Apr 13, 2015 4.001 4.001 3.979 3.979 39,402 -0.00(-0.08%)
Apr 10, 2015 4.001 4.007 3.979 3.982 42,492 -0.01(-0.17%)
Apr 09, 2015 4.012 4.012 3.979 3.989 21,125 -0.01(-0.21%)
Apr 08, 2015 4.012 4.012 3.987 3.997 7,549 +0.00(+0.04%)
Apr 07, 2015 3.990 4.007 3.979 3.996 114,072 +0.01(+0.14%)
Apr 06, 2015 3.990 4.029 3.990 3.990 56,844 -0.02(-0.56%)
Apr 02, 2015 3.985 4.012 4.012 4.012 50,782 +0.02(+0.56%)
Apr 01, 2015 3.996 4.018 3.979 3.990 24,835 -0.03(-0.83%)
Mar 31, 2015 3.979 4.029 3.979 4.024 16,397 +0.04(+0.98%)
Mar 30, 2015 3.973 3.996 3.973 3.985 51,746 +0.01(+0.28%)
Mar 27, 2015 3.996 4.012 3.973 3.973 78,133 +0.01(+0.25%)
Mar 26, 2015 3.979 4.001 3.948 3.964 65,723 -0.02(-0.53%)
Mar 25, 2015 4.007 4.035 3.979 3.985 75,480 -0.05(-1.24%)
Mar 24, 2015 3.985 4.035 3.985 4.035 53,302 +0.04(+0.97%)
Mar 23, 2015 3.974 4.001 3.968 3.996 100,292 +0.02(+0.56%)
Mar 20, 2015 3.957 3.979 3.951 3.974 50,169 +0.04(+0.99%)
Mar 19, 2015 3.957 3.968 3.935 3.935 87,010 -0.02(-0.56%)
Mar 18, 2015 3.951 3.974 3.951 3.957 16,098 +0.00(+0.00%)
Mar 17, 2015 3.951 3.985 3.951 3.957 52,216 -0.01(-0.14%)
Mar 16, 2015 3.940 3.990 3.940 3.963 91,676 +0.01(+0.28%)
Mar 13, 2015 3.963 3.963 3.935 3.951 77,526 +0.02(+0.42%)
Mar 12, 2015 3.946 3.974 3.907 3.935 84,105 +0.00(+0.00%)
Mar 11, 2015 3.946 3.968 3.918 3.935 56,927 -0.01(-0.28%)
Mar 10, 2015 3.935 3.935 3.935 3.946 73,396 -0.04(-1.11%)
Mar 09, 2015 3.979 3.990 3.946 3.990 113,354 +0.03(+0.84%)
Mar 06, 2015 3.985 4.001 3.940 3.957 69,195 -0.03(-0.83%)
Mar 05, 2015 3.985 4.001 3.985 3.990 27,618 -0.00(-0.12%)
Mar 04, 2015 3.968 4.012 3.997 3.995 77,481 -0.00(-0.04%)
Mar 03, 2015 4.007 4.023 3.990 3.997 46,173 -0.01(-0.25%)
Mar 02, 2015 4.040 4.040 4.001 4.007 45,750 -0.02(-0.41%)
Feb 27, 2015 3.996 4.051 3.985 4.023 90,032 +0.03(+0.69%)
Feb 26, 2015 4.035 4.035 3.990 3.996 68,533 -0.02(-0.55%)
Feb 25, 2015 4.007 4.035 3.996 4.018 53,984 +0.01(+0.27%)
Feb 24, 2015 3.980 4.007 3.963 4.007 58,671 +0.03(+0.69%)
Feb 23, 2015 3.974 3.985 3.959 3.980 62,666 +0.01(+0.28%)
Feb 20, 2015 3.963 3.974 3.952 3.968 54,079 +0.01(+0.20%)
Feb 19, 2015 3.935 3.980 3.935 3.960 55,590 +0.02(+0.63%)
Feb 18, 2015 3.958 3.958 3.930 3.935 61,258 +0.00(+0.12%)
Feb 17, 2015 3.952 3.974 3.930 3.931 93,948 -0.04(-0.95%)
Feb 13, 2015 3.985 3.969 3.969 3.969 58,237 -0.01(-0.14%)
Feb 12, 2015 3.969 3.974 3.954 3.974 78,978 +0.02(+0.42%)
Feb 11, 2015 3.963 3.963 3.947 3.958 37,199 +0.01(+0.16%)
Feb 10, 2015 3.958 3.969 3.941 3.951 58,386 -0.01(-0.16%)
Feb 09, 2015 3.941 3.958 3.930 3.958 61,650 +0.00(+0.00%)
Feb 06, 2015 4.013 4.013 3.945 3.958 97,476 -0.04(-0.97%)
Feb 05, 2015 4.024 4.024 3.963 3.996 84,582 +0.01(+0.14%)
Feb 04, 2015 3.980 4.018 3.980 3.991 61,786 +0.02(+0.42%)
Feb 03, 2015 3.996 3.996 3.958 3.974 123,985 -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.