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

Franklin Universal Trust (NY: FT )

6.839 -0.046 (-0.67%)
Streaming Delayed Price Updated: 12:18 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 30, 2016 4.215 4.215 4.215 0 +0.00(+0.00%)
Dec 29, 2016 4.196 4.227 4.190 4.215 47,005 +0.03(+0.60%)
Dec 28, 2016 4.171 4.196 4.171 4.190 44,661 +0.01(+0.18%)
Dec 27, 2016 4.182 4.207 4.182 4.182 67,396 -0.01(-0.15%)
Dec 23, 2016 4.188 4.188 4.188 0 -0.02(-0.45%)
Dec 22, 2016 4.213 4.213 4.176 4.207 54,618 +0.01(+0.30%)
Dec 21, 2016 4.188 4.213 4.188 4.195 62,579 -0.01(-0.30%)
Dec 20, 2016 4.176 4.207 4.176 4.207 59,037 +0.03(+0.60%)
Dec 19, 2016 4.176 4.201 4.176 4.182 43,313 +0.01(+0.30%)
Dec 16, 2016 4.144 4.188 4.144 4.170 95,308 +0.02(+0.45%)
Dec 15, 2016 4.144 4.163 4.138 4.151 61,590 +0.01(+0.15%)
Dec 14, 2016 4.170 4.170 4.132 4.144 90,028 -0.01(-0.15%)
Dec 13, 2016 4.126 4.163 4.126 4.151 63,869 +0.04(+0.92%)
Dec 12, 2016 4.107 4.138 4.082 4.113 134,214 +0.01(+0.15%)
Dec 09, 2016 4.100 4.107 4.069 4.107 70,186 +0.03(+0.77%)
Dec 08, 2016 4.082 4.094 4.044 4.075 131,347 -0.02(-0.46%)
Dec 07, 2016 4.044 4.094 4.044 4.094 52,196 +0.05(+1.24%)
Dec 06, 2016 4.019 4.050 4.019 4.044 92,593 +0.03(+0.63%)
Dec 05, 2016 4.038 4.056 4.013 4.019 80,136 -0.03(-0.62%)
Dec 02, 2016 4.031 4.063 3.987 4.044 72,354 +0.02(+0.47%)
Dec 01, 2016 4.088 4.088 4.025 4.025 66,925 -0.08(-1.84%)
Nov 30, 2016 4.144 4.144 4.088 4.100 55,553 -0.01(-0.31%)
Nov 29, 2016 4.100 4.115 4.100 4.113 24,349 +0.01(+0.29%)
Nov 28, 2016 4.119 4.119 4.094 4.101 48,745 +0.04(+0.97%)
Nov 25, 2016 4.061 4.061 4.043 4.061 28,328 +0.02(+0.46%)
Nov 23, 2016 4.043 4.043 4.043 0 -0.01(-0.31%)
Nov 22, 2016 4.024 4.055 4.024 4.055 45,481 +0.03(+0.78%)
Nov 21, 2016 4.005 4.037 4.002 4.024 44,974 +0.03(+0.78%)
Nov 18, 2016 3.968 4.005 3.968 3.993 39,499 +0.03(+0.79%)
Nov 17, 2016 3.974 3.987 3.936 3.962 99,096 -0.02(-0.47%)
Nov 16, 2016 3.974 4.011 3.943 3.980 88,024 +0.02(+0.47%)
Nov 15, 2016 3.893 3.980 3.893 3.962 90,913 +0.05(+1.29%)
Nov 14, 2016 3.943 3.943 3.874 3.911 90,883 -0.03(-0.81%)
Nov 11, 2016 3.874 3.949 3.874 3.943 208,757 +0.01(+0.16%)
Nov 10, 2016 4.030 4.030 3.893 3.937 131,381 -0.09(-2.33%)
Nov 09, 2016 4.012 4.049 3.999 4.030 120,594 -0.03(-0.62%)
Nov 08, 2016 4.080 4.091 3.993 4.055 188,350 -0.02(-0.41%)
Nov 07, 2016 4.061 4.073 4.049 4.072 61,831 +0.04(+1.04%)
Nov 04, 2016 4.012 4.058 4.005 4.030 48,535 +0.01(+0.31%)
Nov 03, 2016 4.037 4.061 4.012 4.018 57,495 -0.03(-0.77%)
Nov 02, 2016 4.093 4.093 4.037 4.049 68,983 -0.06(-1.52%)
Nov 01, 2016 4.143 4.143 4.086 4.111 52,436 -0.04(-0.90%)
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%)
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.