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 (%)
Apr 29, 2016 3.850 3.887 3.844 3.887 43,508 +0.04(+1.10%)
Apr 28, 2016 3.826 3.875 3.826 3.844 65,185 -0.02(-0.47%)
Apr 27, 2016 3.790 3.868 3.790 3.862 62,109 +0.02(+0.47%)
Apr 26, 2016 3.827 3.851 3.814 3.845 82,327 +0.02(+0.63%)
Apr 25, 2016 3.821 3.821 3.802 3.820 43,845 -0.01(-0.32%)
Apr 22, 2016 3.790 3.839 3.790 3.833 52,960 +0.02(+0.63%)
Apr 21, 2016 3.845 3.845 3.803 3.808 77,823 -0.02(-0.47%)
Apr 20, 2016 3.838 3.851 3.821 3.827 49,147 +0.01(+0.16%)
Apr 19, 2016 3.841 3.857 3.814 3.821 59,223 -0.02(-0.63%)
Apr 18, 2016 3.766 3.869 3.766 3.845 237,408 +0.05(+1.43%)
Apr 15, 2016 3.790 3.790 3.764 3.790 43,596 +0.01(+0.16%)
Apr 14, 2016 3.754 3.784 3.730 3.784 179,963 +0.02(+0.48%)
Apr 13, 2016 3.790 3.790 3.730 3.766 61,146 +0.01(+0.16%)
Apr 12, 2016 3.754 3.766 3.736 3.760 84,329 +0.03(+0.81%)
Apr 11, 2016 3.700 3.760 3.700 3.730 207,392 -0.01(-0.32%)
Apr 08, 2016 3.742 3.754 3.712 3.742 95,897 +0.01(+0.16%)
Apr 07, 2016 3.706 3.736 3.700 3.736 107,847 +0.00(+0.00%)
Apr 06, 2016 3.682 3.736 3.658 3.736 127,682 +0.03(+0.81%)
Apr 05, 2016 3.694 3.724 3.682 3.706 86,438 -0.04(-0.96%)
Apr 04, 2016 3.790 3.790 3.730 3.742 88,018 -0.03(-0.80%)
Apr 01, 2016 3.742 3.772 3.724 3.772 68,966 +0.02(+0.48%)
Mar 31, 2016 3.790 3.827 3.732 3.754 95,079 -0.04(-0.95%)
Mar 30, 2016 3.766 3.802 3.766 3.790 55,614 +0.02(+0.62%)
Mar 29, 2016 3.748 3.778 3.748 3.767 60,232 -0.01(-0.15%)
Mar 28, 2016 3.761 3.773 3.749 3.773 50,315 +0.01(+0.16%)
Mar 24, 2016 3.785 3.767 3.767 3.767 38,134 -0.04(-0.94%)
Mar 23, 2016 3.791 3.809 3.785 3.803 60,136 +0.01(+0.37%)
Mar 22, 2016 3.785 3.812 3.757 3.788 64,538 +0.02(+0.58%)
Mar 21, 2016 3.743 3.773 3.743 3.767 66,500 +0.01(+0.32%)
Mar 18, 2016 3.725 3.803 3.725 3.755 88,059 +0.01(+0.32%)
Mar 17, 2016 3.695 3.748 3.695 3.743 85,157 +0.02(+0.64%)
Mar 16, 2016 3.665 3.731 3.665 3.719 75,795 +0.04(+0.97%)
Mar 15, 2016 3.707 3.707 3.671 3.683 46,553 -0.01(-0.16%)
Mar 14, 2016 3.659 3.701 3.659 3.689 131,474 -0.01(-0.16%)
Mar 11, 2016 3.647 3.707 3.647 3.695 36,150 +0.03(+0.82%)
Mar 10, 2016 3.665 3.683 3.641 3.665 113,914 +0.04(+0.99%)
Mar 09, 2016 3.593 3.641 3.593 3.629 115,247 +0.04(+1.17%)
Mar 08, 2016 3.617 3.617 3.587 3.587 107,300 -0.02(-0.66%)
Mar 07, 2016 3.599 3.623 3.569 3.611 128,967 +0.01(+0.18%)
Mar 04, 2016 3.653 3.653 3.593 3.605 110,635 -0.01(-0.35%)
Mar 03, 2016 3.623 3.623 3.602 3.617 43,963 +0.01(+0.33%)
Mar 02, 2016 3.629 3.629 3.551 3.605 88,886 +0.00(+0.00%)
Mar 01, 2016 3.599 3.623 3.569 3.605 75,883 +0.04(+1.17%)
Feb 29, 2016 3.575 3.599 3.551 3.563 60,160 -0.04(-1.16%)
Feb 26, 2016 3.511 3.641 3.510 3.605 169,344 +0.09(+2.55%)
Feb 25, 2016 3.569 3.569 3.468 3.516 97,483 -0.01(-0.35%)
Feb 24, 2016 3.409 3.558 3.409 3.528 152,204 +0.04(+1.19%)
Feb 23, 2016 3.445 3.522 3.445 3.486 92,562 +0.01(+0.34%)
Feb 22, 2016 3.427 3.498 3.409 3.474 116,331 +0.08(+2.27%)
Feb 19, 2016 3.397 3.397 3.373 3.397 55,998 +0.00(+0.00%)
Feb 18, 2016 3.367 3.439 3.367 3.397 75,369 +0.02(+0.70%)
Feb 17, 2016 3.344 3.379 3.332 3.373 49,396 +0.03(+0.89%)
Feb 16, 2016 3.362 3.365 3.326 3.344 99,900 -0.02(-0.53%)
Feb 12, 2016 3.344 3.362 3.362 3.362 124,429 +0.08(+2.35%)
Feb 11, 2016 3.308 3.356 3.267 3.284 150,131 -0.05(-1.60%)
Feb 10, 2016 3.314 3.385 3.299 3.338 170,489 +0.01(+0.18%)
Feb 09, 2016 3.320 3.350 3.308 3.332 108,632 +0.01(+0.36%)
Feb 08, 2016 3.290 3.332 3.290 3.320 35,124 -0.01(-0.36%)
Feb 05, 2016 3.332 3.350 3.332 3.332 76,174 -0.01(-0.18%)
Feb 04, 2016 3.362 3.397 3.326 3.338 105,567 +0.00(+0.00%)
Feb 03, 2016 3.385 3.385 3.338 3.338 42,166 -0.02(-0.53%)
Feb 02, 2016 3.350 3.421 3.332 3.356 94,843 +0.02(+0.53%)
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.