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 -0.051 (-0.75%)
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 29, 2017 4.773 4.773 4.773 0 -0.02(-0.42%)
Dec 28, 2017 4.793 4.807 4.793 4.793 65,810 +0.01(+0.31%)
Dec 27, 2017 4.785 4.785 4.772 4.779 52,859 -0.00(-0.00%)
Dec 26, 2017 4.772 4.803 4.772 4.779 42,774 +0.04(+0.84%)
Dec 22, 2017 4.739 4.765 4.739 4.739 88,383 -0.04(-0.83%)
Dec 21, 2017 4.802 4.802 4.746 4.779 97,862 -0.02(-0.41%)
Dec 20, 2017 4.805 4.825 4.799 4.799 50,629 -0.01(-0.14%)
Dec 19, 2017 4.825 4.838 4.805 4.805 56,202 -0.02(-0.41%)
Dec 18, 2017 4.819 4.858 4.819 4.825 62,585 +0.01(+0.13%)
Dec 15, 2017 4.852 4.854 4.819 4.819 76,150 -0.03(-0.55%)
Dec 14, 2017 4.812 4.845 4.805 4.845 54,676 +0.04(+0.83%)
Dec 13, 2017 4.832 4.845 4.805 4.805 64,308 -0.01(-0.14%)
Dec 12, 2017 4.819 4.845 4.812 4.812 36,109 -0.01(-0.14%)
Dec 11, 2017 4.838 4.838 4.812 4.819 64,842 +0.00(+0.00%)
Dec 08, 2017 4.805 4.838 4.805 4.819 35,044 -0.00(-0.03%)
Dec 07, 2017 4.858 4.858 4.819 4.820 39,568 -0.03(-0.66%)
Dec 06, 2017 4.832 4.878 4.805 4.852 237,262 +0.05(+0.97%)
Dec 05, 2017 4.812 4.832 4.799 4.805 42,876 +0.00(+0.00%)
Dec 04, 2017 4.825 4.825 4.805 4.805 37,946 -0.03(-0.55%)
Dec 01, 2017 4.819 4.832 4.805 4.832 30,492 +0.01(+0.28%)
Nov 30, 2017 4.812 4.825 4.785 4.819 65,101 +0.01(+0.28%)
Nov 29, 2017 4.799 4.819 4.799 4.805 72,656 +0.01(+0.30%)
Nov 28, 2017 4.777 4.804 4.771 4.791 76,129 +0.02(+0.42%)
Nov 27, 2017 4.771 4.794 4.764 4.771 62,563 -0.02(-0.41%)
Nov 24, 2017 4.777 4.791 4.777 4.791 22,649 +0.02(+0.42%)
Nov 22, 2017 4.784 4.791 4.771 4.771 51,359 -0.01(-0.28%)
Nov 21, 2017 4.777 4.784 4.771 4.784 24,935 +0.01(+0.28%)
Nov 20, 2017 4.784 4.784 4.758 4.771 43,634 -0.01(-0.14%)
Nov 17, 2017 4.777 4.784 4.771 4.777 71,197 +0.01(+0.28%)
Nov 16, 2017 4.758 4.771 4.750 4.764 35,959 +0.01(+0.28%)
Nov 15, 2017 4.777 4.777 4.738 4.751 65,780 +0.00(+0.03%)
Nov 14, 2017 4.751 4.758 4.731 4.750 139,957 -0.00(-0.03%)
Nov 13, 2017 4.751 4.771 4.744 4.751 75,169 +0.01(+0.14%)
Nov 10, 2017 4.771 4.777 4.744 4.744 188,847 -0.01(-0.28%)
Nov 09, 2017 4.791 4.797 4.744 4.758 107,182 -0.03(-0.69%)
Nov 08, 2017 4.804 4.810 4.791 4.791 46,718 -0.02(-0.41%)
Nov 07, 2017 4.804 4.817 4.797 4.810 56,244 +0.01(+0.14%)
Nov 06, 2017 4.804 4.824 4.797 4.804 45,216 -0.01(-0.14%)
Nov 03, 2017 4.791 4.817 4.791 4.810 13,535 +0.01(+0.27%)
Nov 02, 2017 4.791 4.817 4.784 4.797 28,897 +0.01(+0.14%)
Nov 01, 2017 4.780 4.797 4.777 4.791 39,875 +0.00(+0.00%)
Oct 31, 2017 4.777 4.797 4.777 4.791 16,974 +0.00(+0.00%)
Oct 30, 2017 4.804 4.804 4.784 4.791 25,726 -0.01(-0.25%)
Oct 27, 2017 4.776 4.803 4.776 4.803 26,676 +0.02(+0.41%)
Oct 26, 2017 4.770 4.796 4.770 4.783 30,331 +0.01(+0.14%)
Oct 25, 2017 4.776 4.783 4.770 4.776 39,754 -0.01(-0.14%)
Oct 24, 2017 4.783 4.809 4.783 4.783 35,666 +0.00(+0.00%)
Oct 23, 2017 4.789 4.796 4.783 4.783 43,416 -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 32,874 -0.03(-0.55%)
Oct 18, 2017 4.776 4.816 4.776 4.809 56,196 +0.02(+0.41%)
Oct 17, 2017 4.783 4.796 4.770 4.789 56,942 -0.01(-0.14%)
Oct 16, 2017 4.776 4.802 4.770 4.796 51,958 +0.01(+0.27%)
Oct 13, 2017 4.809 4.831 4.776 4.783 38,086 +0.00(+0.00%)
Oct 12, 2017 4.796 4.822 4.783 4.783 41,367 -0.04(-0.82%)
Oct 11, 2017 4.809 4.822 4.776 4.822 84,444 +0.04(+0.82%)
Oct 10, 2017 4.743 4.809 4.743 4.783 85,053 +0.04(+0.83%)
Oct 09, 2017 4.737 4.770 4.730 4.743 68,622 +0.00(+0.00%)
Oct 06, 2017 4.730 4.750 4.730 4.743 37,539 -0.01(-0.14%)
Oct 05, 2017 4.763 4.783 4.743 4.750 55,978 -0.01(-0.28%)
Oct 04, 2017 4.743 4.776 4.737 4.763 52,361 +0.01(+0.28%)
Oct 03, 2017 4.757 4.763 4.730 4.750 17,094 -0.01(-0.14%)
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.