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

Franklin Universal Trust (NY: FT )

6.910 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 30, 2015 3.508 3.537 3.508 3.537 34,900 +0.04(+1.16%)
Oct 29, 2015 3.554 3.560 3.490 3.496 89,829 -0.06(-1.64%)
Oct 28, 2015 3.531 3.566 3.525 3.554 46,636 -0.01(-0.17%)
Oct 27, 2015 3.575 3.584 3.537 3.561 74,411 -0.02(-0.64%)
Oct 26, 2015 3.584 3.595 3.566 3.584 56,932 -0.01(-0.32%)
Oct 23, 2015 3.601 3.613 3.595 3.595 61,724 +0.00(+0.00%)
Oct 22, 2015 3.584 3.647 3.578 3.595 80,070 +0.00(+0.00%)
Oct 21, 2015 3.589 3.636 3.589 3.595 67,392 +0.01(+0.32%)
Oct 20, 2015 3.572 3.589 3.572 3.584 16,152 +0.01(+0.16%)
Oct 19, 2015 3.584 3.601 3.572 3.578 72,994 -0.03(-0.80%)
Oct 16, 2015 3.572 3.636 3.537 3.607 78,740 +0.03(+0.97%)
Oct 15, 2015 3.537 3.572 3.514 3.572 53,627 +0.05(+1.56%)
Oct 14, 2015 3.462 3.520 3.462 3.517 45,029 +0.04(+1.25%)
Oct 13, 2015 3.474 3.491 3.462 3.474 59,863 -0.03(-0.83%)
Oct 12, 2015 3.480 3.528 3.474 3.503 82,811 +0.02(+0.66%)
Oct 09, 2015 3.428 3.480 3.428 3.480 46,056 +0.05(+1.38%)
Oct 08, 2015 3.376 3.439 3.376 3.432 53,025 +0.04(+1.32%)
Oct 07, 2015 3.364 3.413 3.364 3.387 50,572 +0.03(+0.87%)
Oct 06, 2015 3.352 3.364 3.347 3.358 53,954 -0.01(-0.34%)
Oct 05, 2015 3.347 3.376 3.347 3.370 58,202 +0.02(+0.52%)
Oct 02, 2015 3.358 3.387 3.341 3.352 44,146 -0.03(-1.02%)
Oct 01, 2015 3.393 3.410 3.364 3.387 72,484 -0.03(-0.85%)
Sep 30, 2015 3.335 3.416 3.326 3.416 63,349 +0.09(+2.78%)
Sep 29, 2015 3.387 3.393 3.324 3.324 110,928 -0.07(-2.04%)
Sep 28, 2015 3.410 3.416 3.393 3.393 64,812 -0.02(-0.69%)
Sep 25, 2015 3.434 3.434 3.411 3.416 64,995 +0.01(+0.17%)
Sep 24, 2015 3.405 3.434 3.405 3.411 64,511 -0.03(-0.83%)
Sep 23, 2015 3.428 3.439 3.422 3.439 46,566 +0.00(+0.01%)
Sep 22, 2015 3.428 3.439 3.411 3.439 96,090 -0.01(-0.18%)
Sep 21, 2015 3.474 3.474 3.439 3.445 144,176 -0.02(-0.50%)
Sep 18, 2015 3.445 3.462 3.445 3.462 36,614 +0.00(+0.00%)
Sep 17, 2015 3.434 3.468 3.434 3.462 44,696 +0.02(+0.70%)
Sep 16, 2015 3.445 3.464 3.434 3.438 105,473 -0.01(-0.37%)
Sep 15, 2015 3.462 3.468 3.445 3.451 83,089 -0.00(-0.12%)
Sep 14, 2015 3.451 3.462 3.445 3.455 34,953 +0.00(+0.12%)
Sep 11, 2015 3.422 3.462 3.422 3.451 50,309 +0.00(+0.00%)
Sep 10, 2015 3.445 3.456 3.434 3.451 61,463 +0.02(+0.50%)
Sep 09, 2015 3.462 3.462 3.422 3.434 55,915 -0.02(-0.50%)
Sep 08, 2015 3.428 3.451 3.422 3.451 64,526 +0.03(+0.79%)
Sep 04, 2015 3.445 3.424 3.424 3.424 68,969 -0.02(-0.61%)
Sep 03, 2015 3.445 3.451 3.428 3.445 118,112 +0.02(+0.50%)
Sep 02, 2015 3.445 3.456 3.416 3.428 96,994 -0.02(-0.67%)
Sep 01, 2015 3.428 3.468 3.428 3.451 98,398 -0.04(-1.01%)
Aug 31, 2015 3.477 3.508 3.476 3.486 70,605 +0.02(+0.52%)
Aug 28, 2015 3.485 3.502 3.462 3.468 89,658 -0.01(-0.33%)
Aug 27, 2015 3.451 3.521 3.445 3.479 126,022 +0.03(+0.79%)
Aug 26, 2015 3.474 3.474 3.424 3.452 76,401 +0.01(+0.19%)
Aug 25, 2015 3.480 3.493 3.434 3.445 102,826 +0.02(+0.50%)
Aug 24, 2015 3.514 3.548 3.132 3.428 283,832 -0.15(-4.15%)
Aug 21, 2015 3.651 3.651 3.571 3.577 164,027 -0.02(-0.63%)
Aug 20, 2015 3.605 3.622 3.594 3.599 178,688 +0.00(+0.00%)
Aug 19, 2015 3.639 3.639 3.594 3.599 95,142 -0.03(-0.94%)
Aug 18, 2015 3.605 3.639 3.603 3.634 87,590 -0.02(-0.47%)
Aug 17, 2015 3.616 3.662 3.616 3.651 71,509 +0.02(+0.63%)
Aug 14, 2015 3.656 3.662 3.622 3.628 79,147 +0.01(+0.14%)
Aug 13, 2015 3.622 3.628 3.588 3.623 152,966 +0.00(+0.04%)
Aug 12, 2015 3.594 3.622 3.582 3.621 65,678 +0.01(+0.29%)
Aug 11, 2015 3.605 3.611 3.582 3.611 107,203 -0.01(-0.18%)
Aug 10, 2015 3.605 3.622 3.605 3.617 80,079 -0.00(-0.13%)
Aug 07, 2015 3.638 3.638 3.622 3.622 27,457 -0.01(-0.27%)
Aug 06, 2015 3.634 3.634 3.622 3.632 31,131 -0.01(-0.35%)
Aug 05, 2015 3.611 3.651 3.611 3.645 34,963 +0.02(+0.63%)
Aug 04, 2015 3.628 3.645 3.616 3.622 71,147 -0.02(-0.47%)
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.