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 30, 2015 3.963 3.974 3.947 3.969 37,174 +0.01(+0.28%)
Jan 29, 2015 3.963 4.007 3.958 3.958 61,416 -0.02(-0.42%)
Jan 28, 2015 3.991 4.013 3.974 3.974 61,616 -0.02(-0.38%)
Jan 27, 2015 3.974 3.991 3.969 3.989 60,082 +0.00(+0.09%)
Jan 26, 2015 3.996 3.996 3.974 3.985 64,965 -0.01(-0.23%)
Jan 23, 2015 3.969 4.001 3.969 3.995 58,957 +0.03(+0.65%)
Jan 22, 2015 3.936 3.974 3.925 3.969 117,795 +0.05(+1.26%)
Jan 21, 2015 3.963 3.963 3.887 3.920 209,091 -0.03(-0.83%)
Jan 20, 2015 3.969 3.974 3.952 3.952 68,357 -0.03(-0.69%)
Jan 16, 2015 3.892 4.007 3.892 3.980 363,093 +0.07(+1.82%)
Jan 15, 2015 3.931 3.931 3.881 3.909 93,676 +0.02(+0.42%)
Jan 14, 2015 3.870 3.892 3.843 3.892 104,849 +0.00(+0.00%)
Jan 13, 2015 3.881 3.903 3.881 3.892 35,377 -0.01(-0.14%)
Jan 12, 2015 3.898 3.903 3.876 3.898 38,823 +0.01(+0.17%)
Jan 09, 2015 3.892 3.892 3.876 3.891 31,030 +0.01(+0.21%)
Jan 08, 2015 3.876 3.909 3.876 3.883 40,691 +0.00(+0.05%)
Jan 07, 2015 3.881 3.892 3.865 3.881 46,512 +0.03(+0.71%)
Jan 06, 2015 3.854 3.870 3.837 3.854 76,950 +0.00(+0.00%)
Jan 05, 2015 3.881 3.884 3.854 3.854 37,995 -0.03(-0.70%)
Jan 02, 2015 3.865 3.887 3.848 3.881 65,894 -0.01(-0.28%)
Dec 31, 2014 3.881 3.892 3.892 3.892 37,577 -0.01(-0.14%)
Dec 30, 2014 3.936 3.942 3.892 3.898 36,629 -0.02(-0.42%)
Dec 29, 2014 3.942 3.951 3.914 3.914 60,317 -0.01(-0.17%)
Dec 26, 2014 3.909 3.931 3.898 3.921 26,205 +0.01(+0.17%)
Dec 24, 2014 3.844 3.914 3.914 3.914 46,589 +0.05(+1.27%)
Dec 23, 2014 3.822 3.920 3.822 3.865 105,953 +0.02(+0.43%)
Dec 22, 2014 3.882 3.922 3.811 3.849 73,705 -0.01(-0.28%)
Dec 19, 2014 3.789 3.871 3.778 3.860 117,538 +0.08(+2.13%)
Dec 18, 2014 3.724 3.800 3.724 3.779 194,316 +0.07(+1.79%)
Dec 17, 2014 3.696 3.762 3.664 3.713 189,242 +0.04(+1.19%)
Dec 16, 2014 3.680 3.735 3.615 3.669 208,447 -0.08(-2.18%)
Dec 15, 2014 3.822 3.838 3.738 3.751 127,360 -0.06(-1.57%)
Dec 12, 2014 3.833 3.833 3.795 3.811 67,467 -0.02(-0.43%)
Dec 11, 2014 3.816 3.844 3.816 3.827 68,129 -0.02(-0.43%)
Dec 10, 2014 3.871 3.871 3.827 3.844 154,279 -0.01(-0.28%)
Dec 09, 2014 3.854 3.857 3.844 3.854 54,544 +0.00(+0.00%)
Dec 08, 2014 3.865 3.871 3.849 3.854 195,667 -0.02(-0.42%)
Dec 05, 2014 3.876 3.887 3.860 3.871 128,752 -0.01(-0.38%)
Dec 04, 2014 3.876 3.893 3.876 3.886 42,479 +0.00(+0.10%)
Dec 03, 2014 3.876 3.887 3.876 3.882 40,887 +0.00(+0.00%)
Dec 02, 2014 3.871 3.893 3.871 3.882 60,493 -0.01(-0.14%)
Dec 01, 2014 3.882 3.904 3.871 3.887 128,407 -0.01(-0.28%)
Nov 28, 2014 3.887 3.898 3.882 3.898 44,436 +0.02(+0.42%)
Nov 26, 2014 3.898 3.882 3.882 3.882 79,972 -0.00(-0.00%)
Nov 25, 2014 3.887 3.893 3.860 3.882 135,796 +0.01(+0.14%)
Nov 24, 2014 3.893 3.904 3.860 3.877 171,340 -0.03(-0.69%)
Nov 21, 2014 3.931 3.931 3.864 3.904 167,946 +0.00(+0.00%)
Nov 20, 2014 3.914 3.920 3.887 3.904 65,586 -0.01(-0.37%)
Nov 19, 2014 3.914 3.931 3.909 3.918 38,249 -0.01(-0.32%)
Nov 18, 2014 3.893 3.931 3.893 3.931 110,059 +0.02(+0.55%)
Nov 17, 2014 3.925 3.931 3.895 3.909 63,103 +0.01(+0.14%)
Nov 14, 2014 3.936 3.942 3.887 3.904 143,864 -0.02(-0.55%)
Nov 13, 2014 3.925 3.936 3.920 3.925 20,456 +0.00(+0.02%)
Nov 12, 2014 3.969 3.969 3.914 3.925 48,294 -0.02(-0.45%)
Nov 11, 2014 3.909 3.964 3.909 3.942 99,900 +0.01(+0.30%)
Nov 10, 2014 3.925 3.950 3.925 3.931 28,133 -0.02(-0.41%)
Nov 07, 2014 3.974 3.974 3.947 3.947 33,782 -0.02(-0.55%)
Nov 06, 2014 3.969 3.974 3.920 3.969 110,444 +0.02(+0.40%)
Nov 05, 2014 3.963 3.985 3.915 3.953 170,850 -0.02(-0.54%)
Nov 04, 2014 3.990 4.001 3.969 3.974 70,030 +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.