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

Franklin Universal Trust (NY: FT )

6.850 -0.040 (-0.58%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 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 31, 2014 3.580 3.585 3.565 3.570 53,862 -0.01(-0.29%)
Jan 30, 2014 3.575 3.594 3.565 3.580 54,849 +0.01(+0.35%)
Jan 29, 2014 3.580 3.588 3.565 3.568 85,713 +0.01(+0.21%)
Jan 28, 2014 3.570 3.575 3.555 3.560 72,897 -0.00(-0.13%)
Jan 27, 2014 3.601 3.601 3.555 3.565 121,261 -0.03(-0.85%)
Jan 24, 2014 3.606 3.626 3.596 3.596 93,346 -0.03(-0.84%)
Jan 23, 2014 3.606 3.647 3.596 3.626 67,810 +0.03(+0.71%)
Jan 22, 2014 3.585 3.621 3.580 3.601 111,671 +0.01(+0.28%)
Jan 21, 2014 3.601 3.602 3.575 3.590 132,281 -0.03(-0.71%)
Jan 17, 2014 3.580 3.616 3.616 3.616 79,689 +0.02(+0.43%)
Jan 16, 2014 3.570 3.601 3.570 3.601 96,694 +0.03(+0.71%)
Jan 15, 2014 3.544 3.575 3.544 3.575 219,055 +0.03(+0.86%)
Jan 14, 2014 3.529 3.544 3.529 3.544 77,743 +0.00(+0.00%)
Jan 13, 2014 3.555 3.560 3.534 3.544 96,540 -0.01(-0.29%)
Jan 10, 2014 3.529 3.555 3.529 3.555 125,906 +0.03(+0.87%)
Jan 09, 2014 3.534 3.550 3.524 3.524 101,946 -0.02(-0.43%)
Jan 08, 2014 3.524 3.544 3.514 3.539 71,801 +0.00(+0.00%)
Jan 07, 2014 3.519 3.550 3.514 3.539 66,125 +0.01(+0.14%)
Jan 06, 2014 3.504 3.534 3.498 3.534 182,781 +0.02(+0.44%)
Jan 03, 2014 3.539 3.539 3.498 3.519 279,993 -0.01(-0.29%)
Jan 02, 2014 3.524 3.534 3.514 3.529 84,253 -0.02(-0.43%)
Dec 31, 2013 3.519 3.544 3.544 3.544 58,739 +0.01(+0.29%)
Dec 30, 2013 3.514 3.550 3.514 3.534 108,100 +0.00(+0.09%)
Dec 27, 2013 3.529 3.555 3.519 3.531 110,792 -0.02(-0.53%)
Dec 26, 2013 3.555 3.555 3.524 3.550 47,607 +0.01(+0.14%)
Dec 24, 2013 3.530 3.555 3.519 3.545 126,121 +0.03(+0.72%)
Dec 23, 2013 3.479 3.545 3.479 3.519 134,586 +0.04(+1.17%)
Dec 20, 2013 3.453 3.484 3.453 3.479 76,625 +0.01(+0.29%)
Dec 19, 2013 3.474 3.474 3.443 3.469 131,442 +0.00(+0.00%)
Dec 18, 2013 3.469 3.484 3.443 3.469 113,749 +0.01(+0.15%)
Dec 17, 2013 3.438 3.474 3.438 3.463 136,778 +0.01(+0.29%)
Dec 16, 2013 3.469 3.479 3.448 3.453 334,313 -0.01(-0.29%)
Dec 13, 2013 3.494 3.494 3.458 3.463 70,950 +0.00(+0.00%)
Dec 12, 2013 3.458 3.494 3.458 3.463 87,857 +0.01(+0.29%)
Dec 11, 2013 3.484 3.484 3.453 3.453 102,198 -0.02(-0.44%)
Dec 10, 2013 3.484 3.489 3.469 3.469 81,633 -0.01(-0.15%)
Dec 09, 2013 3.479 3.484 3.463 3.474 76,685 -0.01(-0.15%)
Dec 06, 2013 3.453 3.484 3.453 3.479 45,167 +0.01(+0.29%)
Dec 05, 2013 3.483 3.484 3.463 3.469 90,451 -0.01(-0.29%)
Dec 04, 2013 3.453 3.494 3.448 3.479 110,831 -0.02(-0.58%)
Dec 03, 2013 3.479 3.499 3.474 3.499 91,087 +0.02(+0.58%)
Dec 02, 2013 3.519 3.524 3.479 3.479 121,891 -0.04(-1.15%)
Nov 29, 2013 3.550 3.550 3.514 3.519 23,948 +0.00(+0.00%)
Nov 27, 2013 3.514 3.555 3.504 3.519 72,406 +0.02(+0.43%)
Nov 26, 2013 3.499 3.509 3.484 3.504 93,444 -0.01(-0.15%)
Nov 25, 2013 3.555 3.555 3.509 3.509 109,036 -0.03(-0.85%)
Nov 22, 2013 3.540 3.540 3.520 3.540 113,453 +0.00(+0.14%)
Nov 21, 2013 3.514 3.535 3.504 3.535 122,350 +0.01(+0.29%)
Nov 20, 2013 3.525 3.535 3.509 3.525 75,735 -0.01(-0.31%)
Nov 19, 2013 3.540 3.545 3.535 3.536 34,385 -0.01(-0.40%)
Nov 18, 2013 3.535 3.570 3.535 3.550 111,654 +0.00(+0.00%)
Nov 15, 2013 3.575 3.575 3.540 3.550 94,182 +0.01(+0.29%)
Nov 14, 2013 3.535 3.550 3.525 3.540 87,421 +0.02(+0.57%)
Nov 13, 2013 3.545 3.545 3.509 3.520 120,451 +0.01(+0.14%)
Nov 12, 2013 3.550 3.554 3.514 3.514 132,492 -0.04(-1.21%)
Nov 11, 2013 3.535 3.570 3.514 3.557 226,775 +0.05(+1.37%)
Nov 08, 2013 3.525 3.525 3.489 3.509 105,183 -0.03(-0.86%)
Nov 07, 2013 3.555 3.555 3.514 3.540 94,251 -0.01(-0.28%)
Nov 06, 2013 3.530 3.550 3.520 3.550 85,819 +0.01(+0.14%)
Nov 05, 2013 3.545 3.545 3.499 3.545 108,587 +0.01(+0.14%)
Nov 04, 2013 3.550 3.550 3.509 3.540 58,783 +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.