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 (%)
Dec 31, 2013 3.519 3.545 3.545 3.545 58,737 +0.01(+0.29%)
Dec 30, 2013 3.514 3.550 3.514 3.534 108,097 +0.00(+0.09%)
Dec 27, 2013 3.529 3.555 3.519 3.531 110,789 -0.02(-0.53%)
Dec 26, 2013 3.555 3.555 3.525 3.550 47,605 +0.01(+0.14%)
Dec 24, 2013 3.530 3.555 3.519 3.545 126,118 +0.03(+0.72%)
Dec 23, 2013 3.479 3.545 3.479 3.519 134,583 +0.04(+1.17%)
Dec 20, 2013 3.453 3.484 3.453 3.479 76,623 +0.01(+0.29%)
Dec 19, 2013 3.474 3.474 3.443 3.469 131,438 +0.00(+0.00%)
Dec 18, 2013 3.469 3.484 3.443 3.469 113,746 +0.01(+0.15%)
Dec 17, 2013 3.438 3.474 3.438 3.464 136,774 +0.01(+0.29%)
Dec 16, 2013 3.469 3.479 3.448 3.453 334,304 -0.01(-0.29%)
Dec 13, 2013 3.494 3.494 3.459 3.464 70,949 +0.00(+0.00%)
Dec 12, 2013 3.459 3.494 3.459 3.464 87,855 +0.01(+0.29%)
Dec 11, 2013 3.484 3.484 3.453 3.453 102,195 -0.02(-0.44%)
Dec 10, 2013 3.484 3.489 3.469 3.469 81,631 -0.01(-0.15%)
Dec 09, 2013 3.479 3.484 3.464 3.474 76,682 -0.01(-0.15%)
Dec 06, 2013 3.453 3.484 3.453 3.479 45,166 +0.01(+0.29%)
Dec 05, 2013 3.483 3.484 3.464 3.469 90,448 -0.01(-0.29%)
Dec 04, 2013 3.453 3.494 3.448 3.479 110,828 -0.02(-0.58%)
Dec 03, 2013 3.479 3.499 3.474 3.499 91,084 +0.02(+0.58%)
Dec 02, 2013 3.519 3.525 3.479 3.479 121,888 -0.04(-1.15%)
Nov 29, 2013 3.550 3.550 3.514 3.519 23,947 +0.00(+0.00%)
Nov 27, 2013 3.514 3.555 3.504 3.519 72,404 +0.02(+0.43%)
Nov 26, 2013 3.499 3.509 3.484 3.504 93,441 -0.01(-0.15%)
Nov 25, 2013 3.555 3.555 3.510 3.510 109,033 -0.03(-0.85%)
Nov 22, 2013 3.540 3.540 3.520 3.540 113,449 +0.00(+0.14%)
Nov 21, 2013 3.515 3.535 3.505 3.535 122,347 +0.01(+0.29%)
Nov 20, 2013 3.525 3.535 3.510 3.525 75,732 -0.01(-0.31%)
Nov 19, 2013 3.540 3.545 3.535 3.536 34,384 -0.01(-0.40%)
Nov 18, 2013 3.535 3.570 3.535 3.550 111,651 +0.00(+0.00%)
Nov 15, 2013 3.575 3.575 3.540 3.550 94,179 +0.01(+0.29%)
Nov 14, 2013 3.535 3.550 3.525 3.540 87,418 +0.02(+0.57%)
Nov 13, 2013 3.545 3.545 3.510 3.520 120,448 +0.01(+0.14%)
Nov 12, 2013 3.550 3.554 3.515 3.515 132,488 -0.04(-1.21%)
Nov 11, 2013 3.535 3.570 3.515 3.558 226,769 +0.05(+1.37%)
Nov 08, 2013 3.525 3.525 3.489 3.510 105,180 -0.03(-0.86%)
Nov 07, 2013 3.555 3.555 3.515 3.540 94,248 -0.01(-0.28%)
Nov 06, 2013 3.530 3.550 3.520 3.550 85,816 +0.01(+0.14%)
Nov 05, 2013 3.545 3.545 3.499 3.545 108,584 +0.01(+0.14%)
Nov 04, 2013 3.550 3.550 3.510 3.540 58,781 +0.00(+0.00%)
Nov 01, 2013 3.530 3.540 3.494 3.540 102,863 +0.00(+0.00%)
Oct 31, 2013 3.515 3.545 3.515 3.540 126,622 +0.01(+0.29%)
Oct 30, 2013 3.535 3.560 3.520 3.530 121,123 -0.02(-0.43%)
Oct 29, 2013 3.545 3.550 3.510 3.545 134,730 +0.02(+0.57%)
Oct 28, 2013 3.540 3.540 3.515 3.525 182,064 +0.00(+0.00%)
Oct 25, 2013 3.515 3.530 3.515 3.525 98,578 +0.01(+0.29%)
Oct 24, 2013 3.545 3.545 3.510 3.515 124,860 +0.02(+0.43%)
Oct 23, 2013 3.490 3.510 3.480 3.500 110,827 +0.00(+0.00%)
Oct 22, 2013 3.470 3.515 3.470 3.500 114,135 +0.04(+1.01%)
Oct 21, 2013 3.460 3.465 3.445 3.465 82,865 +0.01(+0.29%)
Oct 18, 2013 3.435 3.455 3.435 3.455 72,124 +0.03(+0.88%)
Oct 17, 2013 3.399 3.440 3.384 3.425 161,135 +0.01(+0.15%)
Oct 16, 2013 3.389 3.435 3.369 3.420 147,489 +0.02(+0.59%)
Oct 15, 2013 3.420 3.420 3.394 3.399 74,606 -0.02(-0.44%)
Oct 14, 2013 3.399 3.425 3.394 3.414 53,529 +0.01(+0.15%)
Oct 11, 2013 3.399 3.430 3.399 3.409 68,414 -0.01(-0.15%)
Oct 10, 2013 3.394 3.430 3.394 3.414 34,843 +0.02(+0.59%)
Oct 09, 2013 3.364 3.399 3.364 3.394 91,410 +0.01(+0.15%)
Oct 08, 2013 3.384 3.404 3.364 3.389 93,935 +0.01(+0.15%)
Oct 07, 2013 3.384 3.413 3.369 3.384 75,888 -0.03(-0.84%)
Oct 04, 2013 3.384 3.420 3.384 3.413 44,655 +0.02(+0.45%)
Oct 03, 2013 3.404 3.404 3.354 3.398 116,258 -0.01(-0.34%)
Oct 02, 2013 3.394 3.414 3.354 3.409 78,400 -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.