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 (%)
May 31, 2016 4.026 4.093 4.020 4.038 40,566 +0.00(+0.00%)
May 27, 2016 4.050 4.038 4.038 4.038 52,377 -0.01(-0.30%)
May 26, 2016 3.995 4.050 3.995 4.050 80,188 +0.05(+1.36%)
May 25, 2016 3.944 4.026 3.941 3.996 110,515 +0.05(+1.38%)
May 24, 2016 3.947 3.947 3.935 3.941 59,701 -0.01(-0.15%)
May 23, 2016 3.905 3.959 3.899 3.947 147,960 +0.06(+1.56%)
May 20, 2016 3.899 3.905 3.869 3.887 93,224 +0.02(+0.63%)
May 19, 2016 3.862 3.887 3.856 3.862 78,963 -0.01(-0.16%)
May 18, 2016 3.893 3.905 3.868 3.868 81,564 -0.01(-0.31%)
May 17, 2016 3.935 3.935 3.875 3.881 86,701 -0.05(-1.23%)
May 16, 2016 3.881 3.929 3.881 3.929 129,770 +0.05(+1.41%)
May 13, 2016 3.899 3.899 3.875 3.875 78,550 -0.01(-0.31%)
May 12, 2016 3.899 3.923 3.875 3.887 127,722 +0.00(+0.00%)
May 11, 2016 3.887 3.905 3.875 3.887 48,933 -0.01(-0.31%)
May 10, 2016 3.905 3.911 3.893 3.899 65,340 +0.02(+0.47%)
May 09, 2016 3.905 3.905 3.862 3.881 120,965 -0.02(-0.47%)
May 06, 2016 3.868 3.904 3.862 3.899 36,736 +0.02(+0.47%)
May 05, 2016 3.887 3.893 3.868 3.881 64,863 +0.01(+0.31%)
May 04, 2016 3.881 3.887 3.856 3.868 59,463 -0.01(-0.16%)
May 03, 2016 3.856 3.875 3.856 3.875 20,576 +0.01(+0.16%)
May 02, 2016 3.899 3.899 3.868 3.868 55,679 -0.02(-0.47%)
Apr 29, 2016 3.850 3.887 3.844 3.887 43,508 +0.04(+1.10%)
Apr 28, 2016 3.826 3.875 3.826 3.844 65,185 -0.02(-0.47%)
Apr 27, 2016 3.790 3.868 3.790 3.862 62,109 +0.02(+0.47%)
Apr 26, 2016 3.827 3.851 3.814 3.845 82,327 +0.02(+0.63%)
Apr 25, 2016 3.821 3.821 3.802 3.820 43,845 -0.01(-0.32%)
Apr 22, 2016 3.790 3.839 3.790 3.833 52,960 +0.02(+0.63%)
Apr 21, 2016 3.845 3.845 3.803 3.808 77,823 -0.02(-0.47%)
Apr 20, 2016 3.838 3.851 3.821 3.827 49,147 +0.01(+0.16%)
Apr 19, 2016 3.841 3.857 3.814 3.821 59,223 -0.02(-0.63%)
Apr 18, 2016 3.766 3.869 3.766 3.845 237,408 +0.05(+1.43%)
Apr 15, 2016 3.790 3.790 3.764 3.790 43,596 +0.01(+0.16%)
Apr 14, 2016 3.754 3.784 3.730 3.784 179,963 +0.02(+0.48%)
Apr 13, 2016 3.790 3.790 3.730 3.766 61,146 +0.01(+0.16%)
Apr 12, 2016 3.754 3.766 3.736 3.760 84,329 +0.03(+0.81%)
Apr 11, 2016 3.700 3.760 3.700 3.730 207,392 -0.01(-0.32%)
Apr 08, 2016 3.742 3.754 3.712 3.742 95,897 +0.01(+0.16%)
Apr 07, 2016 3.706 3.736 3.700 3.736 107,847 +0.00(+0.00%)
Apr 06, 2016 3.682 3.736 3.658 3.736 127,682 +0.03(+0.81%)
Apr 05, 2016 3.694 3.724 3.682 3.706 86,438 -0.04(-0.96%)
Apr 04, 2016 3.790 3.790 3.730 3.742 88,018 -0.03(-0.80%)
Apr 01, 2016 3.742 3.772 3.724 3.772 68,966 +0.02(+0.48%)
Mar 31, 2016 3.790 3.827 3.732 3.754 95,079 -0.04(-0.95%)
Mar 30, 2016 3.766 3.802 3.766 3.790 55,614 +0.02(+0.62%)
Mar 29, 2016 3.748 3.778 3.748 3.767 60,232 -0.01(-0.15%)
Mar 28, 2016 3.761 3.773 3.749 3.773 50,315 +0.01(+0.16%)
Mar 24, 2016 3.785 3.767 3.767 3.767 38,134 -0.04(-0.94%)
Mar 23, 2016 3.791 3.809 3.785 3.803 60,136 +0.01(+0.37%)
Mar 22, 2016 3.785 3.812 3.757 3.788 64,538 +0.02(+0.58%)
Mar 21, 2016 3.743 3.773 3.743 3.767 66,500 +0.01(+0.32%)
Mar 18, 2016 3.725 3.803 3.725 3.755 88,059 +0.01(+0.32%)
Mar 17, 2016 3.695 3.748 3.695 3.743 85,157 +0.02(+0.64%)
Mar 16, 2016 3.665 3.731 3.665 3.719 75,795 +0.04(+0.97%)
Mar 15, 2016 3.707 3.707 3.671 3.683 46,553 -0.01(-0.16%)
Mar 14, 2016 3.659 3.701 3.659 3.689 131,474 -0.01(-0.16%)
Mar 11, 2016 3.647 3.707 3.647 3.695 36,150 +0.03(+0.82%)
Mar 10, 2016 3.665 3.683 3.641 3.665 113,914 +0.04(+0.99%)
Mar 09, 2016 3.593 3.641 3.593 3.629 115,247 +0.04(+1.17%)
Mar 08, 2016 3.617 3.617 3.587 3.587 107,300 -0.02(-0.66%)
Mar 07, 2016 3.599 3.623 3.569 3.611 128,967 +0.01(+0.18%)
Mar 04, 2016 3.653 3.653 3.593 3.605 110,635 -0.01(-0.35%)
Mar 03, 2016 3.623 3.623 3.602 3.617 43,963 +0.01(+0.33%)
Mar 02, 2016 3.629 3.629 3.551 3.605 88,886 +0.00(+0.00%)
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.