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, 2017 4.778 4.797 4.778 4.791 16,974 +0.00(+0.00%)
Oct 30, 2017 4.804 4.804 4.784 4.791 25,725 -0.01(-0.25%)
Oct 27, 2017 4.776 4.803 4.776 4.803 26,675 +0.02(+0.41%)
Oct 26, 2017 4.770 4.796 4.770 4.783 30,330 +0.01(+0.14%)
Oct 25, 2017 4.776 4.783 4.770 4.776 39,753 -0.01(-0.14%)
Oct 24, 2017 4.783 4.809 4.783 4.783 35,665 +0.00(+0.00%)
Oct 23, 2017 4.790 4.796 4.783 4.783 43,415 -0.01(-0.27%)
Oct 20, 2017 4.783 4.809 4.783 4.796 24,426 +0.01(+0.27%)
Oct 19, 2017 4.816 4.816 4.770 4.783 32,873 -0.03(-0.55%)
Oct 18, 2017 4.776 4.816 4.776 4.809 56,194 +0.02(+0.41%)
Oct 17, 2017 4.783 4.796 4.770 4.790 56,940 -0.01(-0.14%)
Oct 16, 2017 4.776 4.803 4.770 4.796 51,957 +0.01(+0.27%)
Oct 13, 2017 4.809 4.832 4.776 4.783 38,085 +0.00(+0.00%)
Oct 12, 2017 4.796 4.822 4.783 4.783 41,366 -0.04(-0.82%)
Oct 11, 2017 4.809 4.822 4.776 4.822 84,442 +0.04(+0.82%)
Oct 10, 2017 4.744 4.809 4.744 4.783 85,051 +0.04(+0.83%)
Oct 09, 2017 4.737 4.770 4.730 4.744 68,620 +0.00(+0.00%)
Oct 06, 2017 4.730 4.750 4.730 4.744 37,538 -0.01(-0.14%)
Oct 05, 2017 4.763 4.783 4.744 4.750 55,976 -0.01(-0.28%)
Oct 04, 2017 4.744 4.776 4.737 4.763 52,360 +0.01(+0.28%)
Oct 03, 2017 4.757 4.763 4.730 4.750 17,094 -0.01(-0.14%)
Oct 02, 2017 4.770 4.776 4.750 4.757 35,684 -0.02(-0.41%)
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%)
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.