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 (%)
Dec 31, 2014 3.881 3.892 3.892 3.892 37,577 -0.01(-0.14%)
Dec 30, 2014 3.936 3.942 3.892 3.898 36,629 -0.02(-0.42%)
Dec 29, 2014 3.942 3.951 3.914 3.914 60,317 -0.01(-0.17%)
Dec 26, 2014 3.909 3.931 3.898 3.921 26,205 +0.01(+0.17%)
Dec 24, 2014 3.844 3.914 3.914 3.914 46,589 +0.05(+1.27%)
Dec 23, 2014 3.822 3.920 3.822 3.865 105,953 +0.02(+0.43%)
Dec 22, 2014 3.882 3.922 3.811 3.849 73,705 -0.01(-0.28%)
Dec 19, 2014 3.789 3.871 3.778 3.860 117,538 +0.08(+2.13%)
Dec 18, 2014 3.724 3.800 3.724 3.779 194,316 +0.07(+1.79%)
Dec 17, 2014 3.696 3.762 3.664 3.713 189,242 +0.04(+1.19%)
Dec 16, 2014 3.680 3.735 3.615 3.669 208,447 -0.08(-2.18%)
Dec 15, 2014 3.822 3.838 3.738 3.751 127,360 -0.06(-1.57%)
Dec 12, 2014 3.833 3.833 3.795 3.811 67,467 -0.02(-0.43%)
Dec 11, 2014 3.816 3.844 3.816 3.827 68,129 -0.02(-0.43%)
Dec 10, 2014 3.871 3.871 3.827 3.844 154,279 -0.01(-0.28%)
Dec 09, 2014 3.854 3.857 3.844 3.854 54,544 +0.00(+0.00%)
Dec 08, 2014 3.865 3.871 3.849 3.854 195,667 -0.02(-0.42%)
Dec 05, 2014 3.876 3.887 3.860 3.871 128,752 -0.01(-0.38%)
Dec 04, 2014 3.876 3.893 3.876 3.886 42,479 +0.00(+0.10%)
Dec 03, 2014 3.876 3.887 3.876 3.882 40,887 +0.00(+0.00%)
Dec 02, 2014 3.871 3.893 3.871 3.882 60,493 -0.01(-0.14%)
Dec 01, 2014 3.882 3.904 3.871 3.887 128,407 -0.01(-0.28%)
Nov 28, 2014 3.887 3.898 3.882 3.898 44,436 +0.02(+0.42%)
Nov 26, 2014 3.898 3.882 3.882 3.882 79,972 -0.00(-0.00%)
Nov 25, 2014 3.887 3.893 3.860 3.882 135,796 +0.01(+0.14%)
Nov 24, 2014 3.893 3.904 3.860 3.877 171,340 -0.03(-0.69%)
Nov 21, 2014 3.931 3.931 3.864 3.904 167,946 +0.00(+0.00%)
Nov 20, 2014 3.914 3.920 3.887 3.904 65,586 -0.01(-0.37%)
Nov 19, 2014 3.914 3.931 3.909 3.918 38,249 -0.01(-0.32%)
Nov 18, 2014 3.893 3.931 3.893 3.931 110,059 +0.02(+0.55%)
Nov 17, 2014 3.925 3.931 3.895 3.909 63,103 +0.01(+0.14%)
Nov 14, 2014 3.936 3.942 3.887 3.904 143,864 -0.02(-0.55%)
Nov 13, 2014 3.925 3.936 3.920 3.925 20,456 +0.00(+0.02%)
Nov 12, 2014 3.969 3.969 3.914 3.925 48,294 -0.02(-0.45%)
Nov 11, 2014 3.909 3.964 3.909 3.942 99,900 +0.01(+0.30%)
Nov 10, 2014 3.925 3.950 3.925 3.931 28,133 -0.02(-0.41%)
Nov 07, 2014 3.974 3.974 3.947 3.947 33,782 -0.02(-0.55%)
Nov 06, 2014 3.969 3.974 3.920 3.969 110,444 +0.02(+0.40%)
Nov 05, 2014 3.963 3.985 3.915 3.953 170,850 -0.02(-0.54%)
Nov 04, 2014 3.990 4.001 3.969 3.974 70,030 +0.00(+0.00%)
Nov 03, 2014 3.937 3.985 3.937 3.974 61,233 +0.03(+0.79%)
Oct 31, 2014 3.963 3.963 3.937 3.943 45,783 +0.01(+0.15%)
Oct 30, 2014 3.958 3.969 3.937 3.937 40,519 -0.00(-0.12%)
Oct 29, 2014 3.942 3.953 3.926 3.942 71,143 +0.01(+0.27%)
Oct 28, 2014 3.910 3.942 3.899 3.931 93,788 +0.03(+0.69%)
Oct 27, 2014 3.921 3.910 3.910 3.905 45,892 -0.01(-0.14%)
Oct 24, 2014 3.905 3.921 3.883 3.910 53,834 +0.03(+0.69%)
Oct 23, 2014 3.872 3.899 3.856 3.883 113,151 +0.02(+0.56%)
Oct 22, 2014 3.878 3.899 3.840 3.862 90,712 +0.01(+0.14%)
Oct 21, 2014 3.813 3.862 3.813 3.856 158,713 +0.04(+0.98%)
Oct 20, 2014 3.797 3.813 3.787 3.819 94,584 +0.04(+1.14%)
Oct 17, 2014 3.824 3.824 3.776 3.776 49,839 +0.01(+0.14%)
Oct 16, 2014 3.728 3.806 3.728 3.771 132,994 +0.01(+0.14%)
Oct 15, 2014 3.792 3.792 3.728 3.765 142,220 -0.04(-1.13%)
Oct 14, 2014 3.781 3.829 3.781 3.808 227,924 +0.01(+0.28%)
Oct 13, 2014 3.808 3.808 3.787 3.797 64,602 -0.03(-0.70%)
Oct 10, 2014 3.808 3.846 3.808 3.824 89,716 +0.02(+0.39%)
Oct 09, 2014 3.846 3.846 3.808 3.809 55,430 -0.02(-0.59%)
Oct 08, 2014 3.793 3.835 3.793 3.832 106,541 +0.03(+0.90%)
Oct 07, 2014 3.813 3.819 3.797 3.797 45,498 -0.02(-0.45%)
Oct 06, 2014 3.792 3.819 3.792 3.814 70,801 +0.01(+0.29%)
Oct 03, 2014 3.787 3.813 3.786 3.803 36,004 +0.02(+0.44%)
Oct 02, 2014 3.765 3.808 3.765 3.787 135,703 +0.02(+0.40%)
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.