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, 2018 4.566 4.566 4.503 4.538 76,166 +0.00(+0.00%)
Oct 30, 2018 4.538 4.559 4.531 4.538 86,352 +0.00(+0.03%)
Oct 29, 2018 4.564 4.564 4.527 4.537 107,098 -0.01(-0.15%)
Oct 26, 2018 4.544 4.564 4.509 4.544 86,218 -0.06(-1.21%)
Oct 25, 2018 4.571 4.599 4.564 4.599 67,930 +0.04(+0.92%)
Oct 24, 2018 4.571 4.585 4.551 4.557 119,265 -0.01(-0.31%)
Oct 23, 2018 4.551 4.578 4.551 4.571 60,202 -0.01(-0.30%)
Oct 22, 2018 4.613 4.619 4.564 4.585 36,642 -0.01(-0.15%)
Oct 19, 2018 4.558 4.613 4.558 4.592 104,786 +0.02(+0.40%)
Oct 18, 2018 4.592 4.601 4.551 4.574 71,789 -0.03(-0.70%)
Oct 17, 2018 4.627 4.627 4.585 4.606 24,172 -0.01(-0.15%)
Oct 16, 2018 4.564 4.634 4.544 4.613 74,968 +0.05(+1.07%)
Oct 15, 2018 4.585 4.585 4.538 4.564 59,322 -0.01(-0.15%)
Oct 12, 2018 4.558 4.599 4.558 4.571 49,226 +0.01(+0.30%)
Oct 11, 2018 4.564 4.587 4.523 4.558 86,306 +0.00(+0.00%)
Oct 10, 2018 4.564 4.599 4.558 4.558 60,923 -0.05(-1.06%)
Oct 09, 2018 4.599 4.613 4.585 4.606 160,177 +0.02(+0.45%)
Oct 08, 2018 4.585 4.620 4.582 4.585 123,264 -0.01(-0.15%)
Oct 05, 2018 4.606 4.606 4.564 4.592 118,604 -0.01(-0.23%)
Oct 04, 2018 4.620 4.627 4.592 4.603 72,159 -0.02(-0.53%)
Oct 03, 2018 4.662 4.662 4.620 4.627 17,652 -0.03(-0.71%)
Oct 02, 2018 4.634 4.676 4.634 4.660 75,921 +0.03(+0.56%)
Oct 01, 2018 4.627 4.662 4.592 4.634 104,294 +0.01(+0.30%)
Sep 28, 2018 4.599 4.634 4.599 4.620 59,878 +0.01(+0.30%)
Sep 27, 2018 4.634 4.634 4.599 4.606 82,076 -0.00(-0.02%)
Sep 26, 2018 4.626 4.637 4.607 4.607 28,083 -0.03(-0.55%)
Sep 25, 2018 4.639 4.639 4.612 4.632 79,316 -0.01(-0.30%)
Sep 24, 2018 4.660 4.660 4.626 4.646 46,046 -0.01(-0.15%)
Sep 21, 2018 4.632 4.653 4.632 4.653 50,766 +0.02(+0.45%)
Sep 20, 2018 4.626 4.646 4.626 4.632 54,321 -0.02(-0.38%)
Sep 19, 2018 4.674 4.684 4.639 4.650 100,450 -0.03(-0.66%)
Sep 18, 2018 4.667 4.688 4.667 4.681 58,663 -0.01(-0.15%)
Sep 17, 2018 4.688 4.688 4.674 4.688 89,563 +0.01(+0.15%)
Sep 14, 2018 4.702 4.702 4.674 4.681 82,440 -0.01(-0.15%)
Sep 13, 2018 4.702 4.702 4.688 4.688 84,429 -0.00(-0.07%)
Sep 12, 2018 4.688 4.702 4.681 4.691 57,641 +0.00(+0.07%)
Sep 11, 2018 4.681 4.688 4.674 4.688 32,708 +0.01(+0.15%)
Sep 10, 2018 4.677 4.681 4.670 4.681 55,502 +0.01(+0.15%)
Sep 07, 2018 4.688 4.688 4.667 4.674 91,118 -0.01(-0.15%)
Sep 06, 2018 4.674 4.685 4.674 4.681 202,277 +0.01(+0.30%)
Sep 05, 2018 4.667 4.690 4.667 4.667 86,882 -0.01(-0.15%)
Sep 04, 2018 4.681 4.681 4.667 4.674 39,878 -0.01(-0.15%)
Aug 31, 2018 4.681 4.681 4.681 0 +0.01(+0.15%)
Aug 30, 2018 4.681 4.685 4.667 4.674 81,507 -0.01(-0.12%)
Aug 29, 2018 4.666 4.686 4.666 4.679 59,030 +0.01(+0.15%)
Aug 28, 2018 4.666 4.679 4.666 4.673 38,751 +0.00(+0.00%)
Aug 27, 2018 4.679 4.679 4.666 4.673 84,285 -0.01(-0.15%)
Aug 24, 2018 4.686 4.686 4.676 4.679 51,587 +0.01(+0.15%)
Aug 23, 2018 4.679 4.686 4.673 4.673 46,571 -0.01(-0.15%)
Aug 22, 2018 4.686 4.693 4.679 4.679 20,512 -0.01(-0.29%)
Aug 21, 2018 4.679 4.700 4.673 4.693 135,192 +0.01(+0.15%)
Aug 20, 2018 4.693 4.700 4.666 4.686 179,308 +0.00(+0.00%)
Aug 17, 2018 4.686 4.693 4.673 4.686 85,882 +0.01(+0.31%)
Aug 16, 2018 4.655 4.679 4.655 4.672 77,190 +0.02(+0.43%)
Aug 15, 2018 4.659 4.666 4.645 4.652 59,191 +0.01(+0.27%)
Aug 14, 2018 4.638 4.659 4.638 4.639 61,338 +0.00(+0.03%)
Aug 13, 2018 4.631 4.669 4.631 4.638 61,872 -0.01(-0.15%)
Aug 10, 2018 4.638 4.652 4.638 4.645 89,514 -0.01(-0.15%)
Aug 09, 2018 4.652 4.659 4.638 4.652 44,641 -0.00(-0.10%)
Aug 08, 2018 4.645 4.659 4.638 4.656 72,819 +0.01(+0.25%)
Aug 07, 2018 4.659 4.659 4.638 4.645 76,384 -0.02(-0.44%)
Aug 06, 2018 4.673 4.675 4.639 4.666 71,245 +0.01(+0.15%)
Aug 03, 2018 4.618 4.659 4.618 4.659 53,040 +0.04(+0.89%)
Aug 02, 2018 4.631 4.638 4.618 4.618 18,587 -0.02(-0.45%)
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.