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

Franklin Universal Trust (NY: FT )

6.800 -0.090 (-1.31%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Dec 31, 2015 3.361 3.379 3.379 3.379 163,315 +0.02(+0.53%)
Dec 30, 2015 3.391 3.391 3.308 3.361 188,467 -0.02(-0.70%)
Dec 29, 2015 3.367 3.414 3.355 3.385 81,264 +0.02(+0.69%)
Dec 28, 2015 3.391 3.396 3.309 3.361 177,160 -0.04(-1.20%)
Dec 24, 2015 3.355 3.402 3.402 3.402 37,909 +0.01(+0.17%)
Dec 23, 2015 3.373 3.396 3.350 3.396 85,920 +0.04(+1.04%)
Dec 22, 2015 3.338 3.379 3.332 3.361 62,908 +0.04(+1.06%)
Dec 21, 2015 3.326 3.344 3.314 3.326 35,309 +0.01(+0.35%)
Dec 18, 2015 3.279 3.320 3.279 3.314 58,989 +0.04(+1.07%)
Dec 17, 2015 3.314 3.320 3.279 3.279 83,220 +0.00(+0.00%)
Dec 16, 2015 3.221 3.309 3.197 3.279 329,482 +0.06(+1.82%)
Dec 15, 2015 3.221 3.261 3.197 3.221 450,891 -0.03(-0.85%)
Dec 14, 2015 3.244 3.264 3.197 3.248 123,398 -0.01(-0.41%)
Dec 11, 2015 3.361 3.361 3.250 3.262 195,482 -0.09(-2.62%)
Dec 10, 2015 3.379 3.391 3.338 3.350 50,900 -0.02(-0.54%)
Dec 09, 2015 3.391 3.426 3.338 3.368 106,868 +0.01(+0.20%)
Dec 08, 2015 3.391 3.391 3.361 3.361 77,800 -0.01(-0.17%)
Dec 07, 2015 3.373 3.396 3.367 3.367 96,434 -0.04(-1.19%)
Dec 04, 2015 3.426 3.426 3.391 3.408 43,113 -0.02(-0.53%)
Dec 03, 2015 3.455 3.455 3.426 3.426 45,854 -0.02(-0.68%)
Dec 02, 2015 3.449 3.455 3.437 3.449 69,187 +0.01(+0.34%)
Dec 01, 2015 3.455 3.455 3.430 3.437 33,336 +0.01(+0.17%)
Nov 30, 2015 3.414 3.437 3.412 3.432 49,433 +0.02(+0.51%)
Nov 27, 2015 3.408 3.447 3.396 3.414 51,477 -0.03(-0.85%)
Nov 25, 2015 3.437 3.443 3.443 3.443 51,912 -0.02(-0.68%)
Nov 24, 2015 3.461 3.467 3.461 3.467 48,611 +0.01(+0.17%)
Nov 23, 2015 3.467 3.484 3.444 3.461 72,846 -0.01(-0.34%)
Nov 20, 2015 3.444 3.484 3.444 3.473 70,226 +0.02(+0.67%)
Nov 19, 2015 3.450 3.461 3.444 3.450 34,191 -0.01(-0.17%)
Nov 18, 2015 3.444 3.467 3.444 3.455 43,636 +0.00(+0.00%)
Nov 17, 2015 3.479 3.490 3.444 3.455 74,347 -0.06(-1.66%)
Nov 16, 2015 3.455 3.519 3.450 3.514 76,829 +0.02(+0.67%)
Nov 13, 2015 3.508 3.508 3.473 3.490 72,014 +0.01(+0.17%)
Nov 12, 2015 3.508 3.519 3.467 3.484 46,804 -0.03(-0.83%)
Nov 11, 2015 3.537 3.537 3.508 3.514 48,501 +0.03(+0.83%)
Nov 10, 2015 3.444 3.502 3.444 3.484 73,828 +0.01(+0.33%)
Nov 09, 2015 3.519 3.537 3.450 3.473 122,386 -0.07(-1.97%)
Nov 06, 2015 3.537 3.560 3.531 3.543 65,906 -0.04(-1.14%)
Nov 05, 2015 3.595 3.601 3.578 3.583 59,443 -0.01(-0.32%)
Nov 04, 2015 3.601 3.616 3.578 3.595 69,147 +0.02(+0.49%)
Nov 03, 2015 3.578 3.592 3.548 3.578 48,451 -0.03(-0.97%)
Nov 02, 2015 3.560 3.612 3.560 3.612 60,912 +0.08(+2.14%)
Oct 30, 2015 3.508 3.537 3.508 3.537 34,901 +0.04(+1.16%)
Oct 29, 2015 3.554 3.560 3.490 3.496 89,832 -0.06(-1.64%)
Oct 28, 2015 3.531 3.566 3.525 3.554 46,637 -0.01(-0.17%)
Oct 27, 2015 3.575 3.583 3.537 3.560 74,413 -0.02(-0.64%)
Oct 26, 2015 3.584 3.595 3.566 3.584 56,933 -0.01(-0.32%)
Oct 23, 2015 3.601 3.612 3.595 3.595 61,726 +0.00(+0.00%)
Oct 22, 2015 3.584 3.647 3.578 3.595 80,072 +0.00(+0.00%)
Oct 21, 2015 3.589 3.635 3.589 3.595 67,394 +0.01(+0.32%)
Oct 20, 2015 3.572 3.589 3.572 3.584 16,152 +0.01(+0.16%)
Oct 19, 2015 3.584 3.601 3.572 3.578 72,996 -0.03(-0.80%)
Oct 16, 2015 3.572 3.636 3.537 3.607 78,742 +0.03(+0.97%)
Oct 15, 2015 3.537 3.572 3.514 3.572 53,629 +0.05(+1.56%)
Oct 14, 2015 3.462 3.520 3.462 3.517 45,030 +0.04(+1.25%)
Oct 13, 2015 3.474 3.490 3.462 3.474 59,864 -0.03(-0.83%)
Oct 12, 2015 3.479 3.527 3.474 3.503 82,813 +0.02(+0.66%)
Oct 09, 2015 3.427 3.479 3.427 3.479 46,058 +0.05(+1.38%)
Oct 08, 2015 3.375 3.438 3.375 3.432 53,027 +0.04(+1.32%)
Oct 07, 2015 3.364 3.412 3.364 3.387 50,573 +0.03(+0.87%)
Oct 06, 2015 3.352 3.364 3.347 3.358 53,956 -0.01(-0.34%)
Oct 05, 2015 3.347 3.375 3.347 3.370 58,203 +0.02(+0.52%)
Oct 02, 2015 3.358 3.387 3.341 3.352 44,148 -0.03(-1.02%)
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.