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 (%)
Jan 31, 2017 4.323 4.368 4.323 4.368 55,086 +0.04(+0.88%)
Jan 30, 2017 4.330 4.330 4.317 4.330 47,291 -0.01(-0.29%)
Jan 27, 2017 4.355 4.355 4.330 4.342 72,271 +0.00(+0.03%)
Jan 26, 2017 4.291 4.341 4.291 4.341 148,165 +0.04(+1.03%)
Jan 25, 2017 4.310 4.335 4.297 4.297 182,547 +0.01(+0.15%)
Jan 24, 2017 4.278 4.303 4.278 4.291 71,933 +0.00(+0.00%)
Jan 23, 2017 4.291 4.310 4.284 4.291 60,648 -0.01(-0.15%)
Jan 20, 2017 4.272 4.297 4.272 4.297 66,653 +0.02(+0.44%)
Jan 19, 2017 4.310 4.319 4.265 4.278 51,760 -0.03(-0.73%)
Jan 18, 2017 4.316 4.328 4.310 4.310 43,517 -0.02(-0.44%)
Jan 17, 2017 4.335 4.335 4.298 4.328 104,078 +0.02(+0.44%)
Jan 13, 2017 4.310 4.310 4.310 0 +0.01(+0.29%)
Jan 12, 2017 4.278 4.335 4.278 4.297 63,218 +0.01(+0.29%)
Jan 11, 2017 4.310 4.310 4.272 4.284 36,521 -0.01(-0.29%)
Jan 10, 2017 4.316 4.316 4.278 4.297 71,903 +0.01(+0.15%)
Jan 09, 2017 4.297 4.324 4.284 4.291 91,892 -0.01(-0.29%)
Jan 06, 2017 4.246 4.328 4.240 4.303 161,126 +0.06(+1.40%)
Jan 05, 2017 4.246 4.250 4.234 4.244 43,636 +0.00(+0.09%)
Jan 04, 2017 4.209 4.253 4.209 4.240 137,472 +0.03(+0.60%)
Jan 03, 2017 4.221 4.221 4.215 4.215 35,236 +0.00(+0.00%)
Dec 30, 2016 4.215 4.215 4.215 0 +0.00(+0.00%)
Dec 29, 2016 4.196 4.227 4.190 4.215 47,005 +0.03(+0.60%)
Dec 28, 2016 4.171 4.196 4.171 4.190 44,661 +0.01(+0.18%)
Dec 27, 2016 4.182 4.207 4.182 4.182 67,396 -0.01(-0.15%)
Dec 23, 2016 4.188 4.188 4.188 0 -0.02(-0.45%)
Dec 22, 2016 4.213 4.213 4.176 4.207 54,618 +0.01(+0.30%)
Dec 21, 2016 4.188 4.213 4.188 4.195 62,579 -0.01(-0.30%)
Dec 20, 2016 4.176 4.207 4.176 4.207 59,037 +0.03(+0.60%)
Dec 19, 2016 4.176 4.201 4.176 4.182 43,313 +0.01(+0.30%)
Dec 16, 2016 4.144 4.188 4.144 4.170 95,308 +0.02(+0.45%)
Dec 15, 2016 4.144 4.163 4.138 4.151 61,590 +0.01(+0.15%)
Dec 14, 2016 4.170 4.170 4.132 4.144 90,028 -0.01(-0.15%)
Dec 13, 2016 4.126 4.163 4.126 4.151 63,869 +0.04(+0.92%)
Dec 12, 2016 4.107 4.138 4.082 4.113 134,214 +0.01(+0.15%)
Dec 09, 2016 4.100 4.107 4.069 4.107 70,186 +0.03(+0.77%)
Dec 08, 2016 4.082 4.094 4.044 4.075 131,347 -0.02(-0.46%)
Dec 07, 2016 4.044 4.094 4.044 4.094 52,196 +0.05(+1.24%)
Dec 06, 2016 4.019 4.050 4.019 4.044 92,593 +0.03(+0.63%)
Dec 05, 2016 4.038 4.056 4.013 4.019 80,136 -0.03(-0.62%)
Dec 02, 2016 4.031 4.063 3.987 4.044 72,354 +0.02(+0.47%)
Dec 01, 2016 4.088 4.088 4.025 4.025 66,925 -0.08(-1.84%)
Nov 30, 2016 4.144 4.144 4.088 4.100 55,553 -0.01(-0.31%)
Nov 29, 2016 4.100 4.115 4.100 4.113 24,349 +0.01(+0.29%)
Nov 28, 2016 4.119 4.119 4.094 4.101 48,745 +0.04(+0.97%)
Nov 25, 2016 4.061 4.061 4.043 4.061 28,328 +0.02(+0.46%)
Nov 23, 2016 4.043 4.043 4.043 0 -0.01(-0.31%)
Nov 22, 2016 4.024 4.055 4.024 4.055 45,481 +0.03(+0.78%)
Nov 21, 2016 4.005 4.037 4.002 4.024 44,974 +0.03(+0.78%)
Nov 18, 2016 3.968 4.005 3.968 3.993 39,499 +0.03(+0.79%)
Nov 17, 2016 3.974 3.987 3.936 3.962 99,096 -0.02(-0.47%)
Nov 16, 2016 3.974 4.011 3.943 3.980 88,024 +0.02(+0.47%)
Nov 15, 2016 3.893 3.980 3.893 3.962 90,913 +0.05(+1.29%)
Nov 14, 2016 3.943 3.943 3.874 3.911 90,883 -0.03(-0.81%)
Nov 11, 2016 3.874 3.949 3.874 3.943 208,757 +0.01(+0.16%)
Nov 10, 2016 4.030 4.030 3.893 3.937 131,381 -0.09(-2.33%)
Nov 09, 2016 4.012 4.049 3.999 4.030 120,594 -0.03(-0.62%)
Nov 08, 2016 4.080 4.091 3.993 4.055 188,350 -0.02(-0.41%)
Nov 07, 2016 4.061 4.073 4.049 4.072 61,831 +0.04(+1.04%)
Nov 04, 2016 4.012 4.058 4.005 4.030 48,535 +0.01(+0.31%)
Nov 03, 2016 4.037 4.061 4.012 4.018 57,495 -0.03(-0.77%)
Nov 02, 2016 4.093 4.093 4.037 4.049 68,983 -0.06(-1.52%)
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.