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

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2016 4.143 4.168 4.136 4.149 47,429 +0.02(+0.45%)
Oct 28, 2016 4.130 4.149 4.130 4.130 35,314 -0.02(-0.41%)
Oct 27, 2016 4.161 4.180 4.130 4.147 22,690 -0.01(-0.32%)
Oct 26, 2016 4.160 4.173 4.160 4.160 20,337 +0.00(+0.00%)
Oct 25, 2016 4.191 4.191 4.129 4.160 68,592 -0.03(-0.74%)
Oct 24, 2016 4.191 4.191 4.173 4.191 28,892 +0.02(+0.60%)
Oct 21, 2016 4.148 4.185 4.148 4.167 43,318 +0.00(+0.00%)
Oct 20, 2016 4.148 4.216 4.123 4.166 138,403 +0.01(+0.30%)
Oct 19, 2016 4.179 4.179 4.148 4.154 98,651 +0.01(+0.15%)
Oct 18, 2016 4.154 4.166 4.135 4.148 108,206 -0.02(-0.45%)
Oct 17, 2016 4.160 4.166 4.148 4.166 60,168 -0.02(-0.45%)
Oct 14, 2016 4.185 4.185 4.142 4.185 59,360 +0.02(+0.45%)
Oct 13, 2016 4.123 4.173 4.123 4.166 79,601 +0.03(+0.72%)
Oct 12, 2016 4.117 4.141 4.104 4.137 21,064 +0.02(+0.49%)
Oct 11, 2016 4.148 4.160 4.117 4.117 77,016 -0.03(-0.75%)
Oct 10, 2016 4.123 4.185 4.123 4.148 35,974 +0.02(+0.45%)
Oct 07, 2016 4.123 4.157 4.123 4.129 38,195 +0.01(+0.15%)
Oct 06, 2016 4.154 4.166 4.123 4.123 81,044 -0.04(-1.04%)
Oct 05, 2016 4.179 4.191 4.154 4.166 55,425 +0.01(+0.19%)
Oct 04, 2016 4.204 4.213 4.110 4.158 198,399 -0.05(-1.08%)
Oct 03, 2016 4.229 4.233 4.204 4.204 72,791 -0.02(-0.59%)
Sep 30, 2016 4.235 4.247 4.229 4.229 64,939 +0.01(+0.15%)
Sep 29, 2016 4.241 4.247 4.222 4.222 69,221 -0.01(-0.15%)
Sep 28, 2016 4.253 4.253 4.229 4.229 67,771 -0.01(-0.26%)
Sep 27, 2016 4.258 4.258 4.234 4.240 31,417 +0.01(+0.15%)
Sep 26, 2016 4.252 4.258 4.227 4.234 30,734 -0.02(-0.58%)
Sep 23, 2016 4.277 4.277 4.234 4.258 17,229 -0.01(-0.29%)
Sep 22, 2016 4.271 4.271 4.252 4.271 67,286 +0.03(+0.66%)
Sep 21, 2016 4.184 4.245 4.159 4.243 57,754 +0.06(+1.55%)
Sep 20, 2016 4.166 4.209 4.128 4.178 100,070 +0.02(+0.45%)
Sep 19, 2016 4.153 4.190 4.147 4.159 38,586 +0.01(+0.30%)
Sep 16, 2016 4.110 4.172 4.104 4.147 101,642 -0.02(-0.45%)
Sep 15, 2016 4.184 4.196 4.153 4.166 66,276 +0.01(+0.30%)
Sep 14, 2016 4.141 4.169 4.110 4.153 18,363 +0.03(+0.75%)
Sep 13, 2016 4.166 4.184 4.097 4.122 85,680 -0.08(-1.91%)
Sep 12, 2016 4.196 4.234 4.159 4.203 58,012 +0.01(+0.15%)
Sep 09, 2016 4.240 4.243 4.184 4.196 80,524 -0.07(-1.60%)
Sep 08, 2016 4.246 4.270 4.241 4.265 34,551 +0.01(+0.29%)
Sep 07, 2016 4.246 4.277 4.240 4.252 92,496 +0.00(+0.00%)
Sep 06, 2016 4.246 4.277 4.240 4.252 83,232 -0.01(-0.29%)
Sep 02, 2016 4.240 4.265 4.265 4.265 44,268 +0.05(+1.17%)
Sep 01, 2016 4.240 4.252 4.196 4.215 51,582 -0.02(-0.44%)
Aug 31, 2016 4.252 4.252 4.184 4.234 116,219 +0.00(+0.00%)
Aug 30, 2016 4.227 4.277 4.227 4.234 50,360 +0.01(+0.15%)
Aug 29, 2016 4.283 4.283 4.222 4.227 243,700 -0.01(-0.26%)
Aug 26, 2016 4.257 4.294 4.232 4.239 49,753 -0.03(-0.72%)
Aug 25, 2016 4.300 4.306 4.263 4.269 77,886 -0.01(-0.16%)
Aug 24, 2016 4.269 4.294 4.257 4.276 101,606 +0.03(+0.74%)
Aug 23, 2016 4.220 4.251 4.208 4.245 188,721 +0.04(+1.03%)
Aug 22, 2016 4.220 4.239 4.103 4.202 284,105 -0.06(-1.30%)
Aug 19, 2016 4.300 4.300 4.257 4.257 44,670 -0.02(-0.43%)
Aug 18, 2016 4.276 4.306 4.251 4.276 66,138 +0.01(+0.29%)
Aug 17, 2016 4.313 4.313 4.258 4.263 97,197 -0.05(-1.14%)
Aug 16, 2016 4.276 4.313 4.260 4.313 81,112 +0.04(+0.86%)
Aug 15, 2016 4.313 4.313 4.263 4.276 93,068 +0.01(+0.29%)
Aug 12, 2016 4.257 4.276 4.257 4.263 141,465 -0.01(-0.14%)
Aug 11, 2016 4.263 4.276 4.257 4.269 70,918 +0.04(+0.87%)
Aug 10, 2016 4.251 4.294 4.226 4.232 95,728 -0.02(-0.43%)
Aug 09, 2016 4.232 4.251 4.232 4.251 50,287 +0.01(+0.29%)
Aug 08, 2016 4.220 4.251 4.220 4.239 26,901 +0.01(+0.29%)
Aug 05, 2016 4.245 4.251 4.226 4.226 66,167 -0.01(-0.15%)
Aug 04, 2016 4.251 4.288 4.232 4.232 53,164 -0.02(-0.58%)
Aug 03, 2016 4.269 4.294 4.257 4.257 52,946 +0.01(+0.14%)
Aug 02, 2016 4.288 4.306 4.226 4.251 73,492 -0.05(-1.15%)
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.