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 (%)
Jun 30, 2017 4.616 4.668 4.590 4.636 68,987 +0.01(+0.14%)
Jun 29, 2017 4.662 4.662 4.623 4.629 59,998 -0.04(-0.83%)
Jun 28, 2017 4.668 4.684 4.662 4.668 53,211 -0.01(-0.11%)
Jun 27, 2017 4.686 4.686 4.648 4.673 40,845 +0.01(+0.14%)
Jun 26, 2017 4.660 4.712 4.660 4.667 43,125 +0.00(+0.00%)
Jun 23, 2017 4.693 4.719 4.654 4.667 73,127 -0.05(-0.96%)
Jun 22, 2017 4.731 4.731 4.680 4.712 34,913 -0.01(-0.27%)
Jun 21, 2017 4.751 4.751 4.699 4.725 50,701 +0.00(+0.00%)
Jun 20, 2017 4.706 4.725 4.706 4.725 13,578 +0.01(+0.27%)
Jun 19, 2017 4.731 4.731 4.699 4.712 20,744 -0.03(-0.54%)
Jun 16, 2017 4.712 4.738 4.694 4.738 52,439 +0.03(+0.55%)
Jun 15, 2017 4.699 4.770 4.686 4.712 248,215 +0.03(+0.69%)
Jun 14, 2017 4.660 4.699 4.660 4.680 40,970 +0.01(+0.28%)
Jun 13, 2017 4.680 4.693 4.667 4.667 25,266 -0.03(-0.55%)
Jun 12, 2017 4.660 4.699 4.660 4.693 39,221 +0.03(+0.69%)
Jun 09, 2017 4.680 4.684 4.660 4.660 46,062 -0.02(-0.41%)
Jun 08, 2017 4.731 4.731 4.653 4.680 37,188 -0.01(-0.28%)
Jun 07, 2017 4.712 4.712 4.667 4.693 41,396 +0.01(+0.14%)
Jun 06, 2017 4.706 4.706 4.673 4.686 20,748 +0.01(+0.28%)
Jun 05, 2017 4.706 4.706 4.667 4.673 42,829 -0.04(-0.82%)
Jun 02, 2017 4.680 4.712 4.679 4.712 138,380 +0.04(+0.83%)
Jun 01, 2017 4.660 4.676 4.660 4.673 54,950 -0.01(-0.14%)
May 31, 2017 4.673 4.680 4.651 4.680 42,050 +0.03(+0.55%)
May 30, 2017 4.622 4.654 4.622 4.654 65,172 +0.05(+0.98%)
May 26, 2017 4.654 4.673 4.609 4.609 49,711 -0.04(-0.81%)
May 25, 2017 4.633 4.653 4.633 4.646 43,447 -0.01(-0.14%)
May 24, 2017 4.640 4.653 4.627 4.653 52,359 +0.01(+0.14%)
May 23, 2017 4.633 4.653 4.621 4.646 44,282 +0.03(+0.70%)
May 22, 2017 4.608 4.640 4.608 4.614 62,581 +0.01(+0.14%)
May 19, 2017 4.621 4.621 4.576 4.608 76,767 +0.01(+0.14%)
May 18, 2017 4.601 4.614 4.582 4.601 90,552 +0.00(+0.00%)
May 17, 2017 4.608 4.608 4.582 4.601 28,464 -0.02(-0.42%)
May 16, 2017 4.621 4.627 4.601 4.621 51,561 +0.00(+0.00%)
May 15, 2017 4.646 4.646 4.608 4.621 54,888 +0.00(+0.00%)
May 12, 2017 4.588 4.621 4.588 4.621 19,305 +0.03(+0.68%)
May 11, 2017 4.582 4.608 4.576 4.589 40,446 +0.01(+0.16%)
May 10, 2017 4.601 4.608 4.576 4.582 56,852 -0.01(-0.28%)
May 09, 2017 4.601 4.607 4.582 4.595 37,424 -0.01(-0.28%)
May 08, 2017 4.646 4.646 4.595 4.608 87,624 -0.02(-0.42%)
May 05, 2017 4.621 4.627 4.595 4.627 41,101 +0.03(+0.56%)
May 04, 2017 4.614 4.627 4.595 4.601 133,243 -0.02(-0.42%)
May 03, 2017 4.601 4.627 4.595 4.621 67,833 +0.00(+0.00%)
May 02, 2017 4.627 4.627 4.595 4.621 47,945 +0.02(+0.42%)
May 01, 2017 4.627 4.637 4.601 4.601 50,087 -0.03(-0.56%)
Apr 28, 2017 4.595 4.627 4.595 4.627 83,500 +0.03(+0.70%)
Apr 27, 2017 4.588 4.633 4.588 4.595 66,994 -0.01(-0.14%)
Apr 26, 2017 4.582 4.601 4.576 4.601 53,495 +0.02(+0.45%)
Apr 25, 2017 4.574 4.593 4.568 4.581 100,442 -0.01(-0.28%)
Apr 24, 2017 4.593 4.593 4.555 4.593 75,458 +0.02(+0.42%)
Apr 21, 2017 4.561 4.574 4.549 4.574 36,202 +0.03(+0.70%)
Apr 20, 2017 4.561 4.561 4.542 4.542 19,354 -0.02(-0.42%)
Apr 19, 2017 4.568 4.587 4.542 4.561 78,038 +0.01(+0.28%)
Apr 18, 2017 4.549 4.574 4.531 4.549 43,566 +0.01(+0.14%)
Apr 17, 2017 4.517 4.555 4.517 4.542 83,125 +0.02(+0.44%)
Apr 13, 2017 4.542 4.542 4.510 4.522 124,875 -0.02(-0.44%)
Apr 12, 2017 4.517 4.542 4.513 4.542 30,683 +0.03(+0.71%)
Apr 11, 2017 4.523 4.523 4.510 4.510 44,926 -0.01(-0.28%)
Apr 10, 2017 4.517 4.523 4.510 4.523 54,259 +0.01(+0.28%)
Apr 07, 2017 4.517 4.523 4.504 4.510 21,217 +0.00(+0.00%)
Apr 06, 2017 4.510 4.510 4.491 4.510 52,798 +0.01(+0.14%)
Apr 05, 2017 4.504 4.510 4.475 4.504 126,511 +0.03(+0.57%)
Apr 04, 2017 4.472 4.478 4.464 4.478 49,714 +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.