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

Franklin Universal Trust (NY: FT )

6.665 +0.045 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2016 3.874 3.911 3.868 3.911 43,238 +0.04(+1.10%)
Apr 28, 2016 3.850 3.899 3.850 3.868 64,781 -0.02(-0.47%)
Apr 27, 2016 3.813 3.893 3.813 3.887 61,724 +0.02(+0.47%)
Apr 26, 2016 3.850 3.875 3.838 3.869 81,817 +0.02(+0.63%)
Apr 25, 2016 3.844 3.844 3.826 3.844 43,573 -0.01(-0.32%)
Apr 22, 2016 3.814 3.863 3.814 3.856 52,632 +0.02(+0.63%)
Apr 21, 2016 3.869 3.869 3.826 3.832 77,341 -0.02(-0.47%)
Apr 20, 2016 3.862 3.875 3.844 3.850 48,843 +0.01(+0.16%)
Apr 19, 2016 3.865 3.881 3.838 3.844 58,856 -0.02(-0.63%)
Apr 18, 2016 3.790 3.893 3.790 3.869 235,936 +0.05(+1.43%)
Apr 15, 2016 3.814 3.814 3.787 3.814 43,326 +0.01(+0.16%)
Apr 14, 2016 3.778 3.808 3.754 3.808 178,847 +0.02(+0.48%)
Apr 13, 2016 3.814 3.814 3.754 3.790 60,767 +0.01(+0.16%)
Apr 12, 2016 3.778 3.790 3.760 3.784 83,806 +0.03(+0.80%)
Apr 11, 2016 3.723 3.784 3.723 3.754 206,106 -0.01(-0.32%)
Apr 08, 2016 3.766 3.778 3.735 3.766 95,302 +0.01(+0.16%)
Apr 07, 2016 3.729 3.760 3.723 3.760 107,178 +0.00(+0.00%)
Apr 06, 2016 3.705 3.760 3.681 3.760 126,891 +0.03(+0.81%)
Apr 05, 2016 3.717 3.747 3.705 3.729 85,902 -0.04(-0.96%)
Apr 04, 2016 3.814 3.814 3.754 3.766 87,473 -0.03(-0.80%)
Apr 01, 2016 3.766 3.796 3.747 3.796 68,538 +0.02(+0.48%)
Mar 31, 2016 3.814 3.850 3.756 3.778 94,489 -0.04(-0.95%)
Mar 30, 2016 3.790 3.826 3.790 3.814 55,270 +0.02(+0.62%)
Mar 29, 2016 3.772 3.802 3.772 3.790 59,858 -0.01(-0.15%)
Mar 28, 2016 3.784 3.796 3.772 3.796 50,003 +0.01(+0.16%)
Mar 24, 2016 3.808 3.790 3.790 3.790 37,897 -0.04(-0.94%)
Mar 23, 2016 3.814 3.832 3.808 3.826 59,763 +0.01(+0.37%)
Mar 22, 2016 3.808 3.836 3.780 3.812 64,138 +0.02(+0.58%)
Mar 21, 2016 3.766 3.796 3.766 3.790 66,088 +0.01(+0.32%)
Mar 18, 2016 3.748 3.826 3.748 3.778 87,513 +0.01(+0.32%)
Mar 17, 2016 3.718 3.771 3.718 3.766 84,629 +0.02(+0.64%)
Mar 16, 2016 3.688 3.754 3.688 3.742 75,325 +0.04(+0.97%)
Mar 15, 2016 3.730 3.730 3.694 3.706 46,265 -0.01(-0.16%)
Mar 14, 2016 3.682 3.724 3.682 3.712 130,659 -0.01(-0.16%)
Mar 11, 2016 3.670 3.730 3.670 3.718 35,926 +0.03(+0.82%)
Mar 10, 2016 3.688 3.706 3.664 3.688 113,207 +0.04(+0.99%)
Mar 09, 2016 3.616 3.664 3.616 3.652 114,532 +0.04(+1.17%)
Mar 08, 2016 3.640 3.640 3.610 3.610 106,635 -0.02(-0.66%)
Mar 07, 2016 3.622 3.646 3.592 3.634 128,167 +0.01(+0.18%)
Mar 04, 2016 3.676 3.676 3.616 3.627 109,949 -0.01(-0.35%)
Mar 03, 2016 3.646 3.646 3.625 3.640 43,690 +0.01(+0.33%)
Mar 02, 2016 3.652 3.652 3.574 3.628 88,334 +0.00(+0.00%)
Mar 01, 2016 3.622 3.646 3.592 3.628 75,413 +0.04(+1.17%)
Feb 29, 2016 3.598 3.622 3.574 3.586 59,786 -0.04(-1.16%)
Feb 26, 2016 3.533 3.664 3.531 3.628 168,294 +0.09(+2.55%)
Feb 25, 2016 3.592 3.592 3.489 3.538 96,878 -0.01(-0.35%)
Feb 24, 2016 3.430 3.580 3.430 3.550 151,260 +0.04(+1.19%)
Feb 23, 2016 3.466 3.544 3.466 3.508 91,988 +0.01(+0.34%)
Feb 22, 2016 3.448 3.520 3.430 3.496 115,610 +0.08(+2.27%)
Feb 19, 2016 3.418 3.418 3.394 3.418 55,650 +0.00(+0.00%)
Feb 18, 2016 3.389 3.460 3.389 3.418 74,902 +0.02(+0.70%)
Feb 17, 2016 3.365 3.400 3.353 3.394 49,089 +0.03(+0.89%)
Feb 16, 2016 3.383 3.386 3.347 3.365 99,280 -0.02(-0.53%)
Feb 12, 2016 3.365 3.383 3.383 3.383 123,657 +0.08(+2.35%)
Feb 11, 2016 3.329 3.377 3.287 3.305 149,200 -0.05(-1.60%)
Feb 10, 2016 3.335 3.406 3.320 3.359 169,432 +0.01(+0.18%)
Feb 09, 2016 3.341 3.371 3.329 3.353 107,958 +0.01(+0.36%)
Feb 08, 2016 3.311 3.353 3.311 3.341 34,906 -0.01(-0.36%)
Feb 05, 2016 3.353 3.371 3.353 3.353 75,702 -0.01(-0.18%)
Feb 04, 2016 3.383 3.418 3.347 3.359 104,913 +0.00(+0.00%)
Feb 03, 2016 3.406 3.406 3.359 3.359 41,904 -0.02(-0.53%)
Feb 02, 2016 3.371 3.442 3.353 3.377 94,255 +0.02(+0.53%)
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.