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 (%)
Sep 29, 2017 4.724 4.776 4.724 4.776 24,975 +0.05(+0.97%)
Sep 28, 2017 4.744 4.753 4.724 4.730 83,640 -0.01(-0.25%)
Sep 27, 2017 4.762 4.780 4.742 4.742 43,435 -0.03(-0.69%)
Sep 26, 2017 4.755 4.775 4.755 4.775 41,981 +0.01(+0.27%)
Sep 25, 2017 4.755 4.775 4.742 4.762 36,419 -0.01(-0.14%)
Sep 22, 2017 4.749 4.801 4.749 4.768 49,657 +0.01(+0.28%)
Sep 21, 2017 4.762 4.768 4.755 4.755 19,660 -0.01(-0.14%)
Sep 20, 2017 4.762 4.768 4.755 4.762 25,480 -0.03(-0.55%)
Sep 19, 2017 4.762 4.788 4.749 4.788 36,774 +0.03(+0.67%)
Sep 18, 2017 4.755 4.762 4.755 4.756 60,273 +0.01(+0.15%)
Sep 15, 2017 4.755 4.762 4.736 4.749 63,879 +0.01(+0.14%)
Sep 14, 2017 4.742 4.749 4.710 4.742 35,693 -0.01(-0.14%)
Sep 13, 2017 4.768 4.768 4.742 4.749 61,559 +0.01(+0.14%)
Sep 12, 2017 4.768 4.768 4.742 4.742 94,937 -0.01(-0.14%)
Sep 11, 2017 4.729 4.755 4.729 4.749 49,175 +0.01(+0.28%)
Sep 08, 2017 4.762 4.762 4.729 4.736 48,107 +0.01(+0.28%)
Sep 07, 2017 4.723 4.734 4.723 4.723 47,142 -0.01(-0.28%)
Sep 06, 2017 4.720 4.749 4.716 4.736 51,135 +0.02(+0.42%)
Sep 05, 2017 4.762 4.762 4.700 4.716 91,763 -0.03(-0.69%)
Sep 01, 2017 4.736 4.749 4.716 4.749 28,763 +0.01(+0.28%)
Aug 31, 2017 4.736 4.762 4.723 4.736 99,481 +0.00(+0.00%)
Aug 30, 2017 4.736 4.755 4.729 4.736 19,876 +0.00(+0.00%)
Aug 29, 2017 4.742 4.755 4.729 4.736 21,169 -0.01(-0.25%)
Aug 28, 2017 4.721 4.747 4.721 4.747 31,681 +0.03(+0.55%)
Aug 25, 2017 4.754 4.754 4.721 4.721 20,089 -0.03(-0.68%)
Aug 24, 2017 4.734 4.754 4.715 4.754 65,267 +0.01(+0.27%)
Aug 23, 2017 4.689 4.774 4.689 4.741 62,579 +0.04(+0.83%)
Aug 22, 2017 4.676 4.708 4.676 4.702 49,300 -0.01(-0.14%)
Aug 21, 2017 4.701 4.721 4.689 4.708 49,363 +0.01(+0.14%)
Aug 18, 2017 4.689 4.713 4.682 4.702 23,768 +0.02(+0.42%)
Aug 17, 2017 4.692 4.708 4.682 4.682 22,079 -0.01(-0.14%)
Aug 16, 2017 4.682 4.721 4.682 4.689 88,871 +0.01(+0.14%)
Aug 15, 2017 4.702 4.719 4.682 4.682 39,010 -0.04(-0.83%)
Aug 14, 2017 4.689 4.728 4.682 4.721 97,745 +0.06(+1.26%)
Aug 11, 2017 4.533 4.682 4.533 4.663 178,036 -0.01(-0.28%)
Aug 10, 2017 4.708 4.715 4.669 4.676 71,228 -0.04(-0.83%)
Aug 09, 2017 4.702 4.721 4.702 4.715 55,236 +0.01(+0.14%)
Aug 08, 2017 4.728 4.741 4.708 4.708 64,857 -0.03(-0.55%)
Aug 07, 2017 4.715 4.741 4.715 4.734 50,482 +0.02(+0.41%)
Aug 04, 2017 4.726 4.728 4.708 4.715 22,821 -0.01(-0.14%)
Aug 03, 2017 4.741 4.742 4.721 4.721 69,000 -0.02(-0.41%)
Aug 02, 2017 4.715 4.741 4.708 4.741 47,771 +0.02(+0.41%)
Aug 01, 2017 4.708 4.734 4.708 4.721 80,352 +0.00(+0.00%)
Jul 31, 2017 4.721 4.721 4.702 4.721 47,698 +0.03(+0.55%)
Jul 28, 2017 4.656 4.707 4.656 4.695 14,595 +0.01(+0.28%)
Jul 27, 2017 4.689 4.715 4.676 4.682 78,779 -0.01(-0.25%)
Jul 26, 2017 4.675 4.694 4.675 4.694 40,386 +0.03(+0.56%)
Jul 25, 2017 4.688 4.701 4.668 4.668 60,462 -0.04(-0.83%)
Jul 24, 2017 4.726 4.733 4.701 4.707 76,751 -0.01(-0.14%)
Jul 21, 2017 4.714 4.730 4.710 4.714 43,132 -0.02(-0.41%)
Jul 20, 2017 4.688 4.733 4.688 4.733 90,575 +0.05(+0.97%)
Jul 19, 2017 4.668 4.726 4.668 4.688 67,197 -0.01(-0.14%)
Jul 18, 2017 4.649 4.694 4.649 4.694 52,809 +0.05(+1.12%)
Jul 17, 2017 4.655 4.668 4.623 4.642 79,984 +0.01(+0.14%)
Jul 14, 2017 4.662 4.662 4.623 4.636 92,361 -0.03(-0.56%)
Jul 13, 2017 4.623 4.662 4.616 4.662 38,553 +0.05(+0.98%)
Jul 12, 2017 4.597 4.642 4.597 4.616 68,690 +0.02(+0.42%)
Jul 11, 2017 4.590 4.622 4.571 4.597 75,585 -0.01(-0.14%)
Jul 10, 2017 4.577 4.623 4.571 4.603 60,769 +0.02(+0.42%)
Jul 07, 2017 4.577 4.597 4.564 4.584 81,049 -0.01(-0.28%)
Jul 06, 2017 4.597 4.602 4.564 4.597 62,108 +0.01(+0.14%)
Jul 05, 2017 4.616 4.623 4.590 4.590 37,070 -0.03(-0.70%)
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.