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

Franklin Universal Trust (NY: FT )

6.850 -0.040 (-0.58%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Mar 31, 2020 4.599 4.712 4.552 4.607 196,742 +0.04(+0.83%)
Mar 30, 2020 4.395 4.637 4.395 4.569 156,613 +0.10(+2.23%)
Mar 27, 2020 4.402 4.559 4.334 4.469 91,480 +0.03(+0.68%)
Mar 26, 2020 4.207 4.574 4.202 4.439 183,134 +0.22(+5.15%)
Mar 25, 2020 4.057 4.267 3.847 4.222 249,819 +0.27(+6.83%)
Mar 24, 2020 3.757 4.057 3.757 3.952 220,543 +0.28(+7.77%)
Mar 23, 2020 3.772 3.945 3.487 3.667 337,182 -0.39(-9.61%)
Mar 20, 2020 4.199 4.319 4.023 4.057 356,053 -0.10(-2.35%)
Mar 19, 2020 3.667 4.169 3.494 4.154 245,657 +0.32(+8.41%)
Mar 18, 2020 4.432 4.432 3.749 3.832 311,887 -0.69(-15.26%)
Mar 17, 2020 4.454 4.612 4.349 4.522 271,262 +0.10(+2.20%)
Mar 16, 2020 4.492 4.582 4.349 4.424 101,983 -0.33(-6.94%)
Mar 13, 2020 4.769 4.769 4.597 4.754 139,754 +0.13(+2.76%)
Mar 12, 2020 4.644 4.739 4.034 4.627 300,498 -0.41(-8.19%)
Mar 11, 2020 5.384 5.384 5.024 5.039 254,957 -0.36(-6.67%)
Mar 10, 2020 5.339 5.458 5.268 5.399 118,155 +0.08(+1.55%)
Mar 09, 2020 5.437 5.437 5.249 5.317 155,383 -0.30(-5.34%)
Mar 06, 2020 5.549 5.620 5.497 5.617 120,418 -0.04(-0.66%)
Mar 05, 2020 5.729 5.742 5.609 5.654 108,228 -0.12(-2.08%)
Mar 04, 2020 5.587 5.804 5.587 5.774 50,008 +0.20(+3.63%)
Mar 03, 2020 5.632 5.707 5.489 5.572 141,864 -0.06(-1.07%)
Mar 02, 2020 5.437 5.654 5.377 5.632 169,161 +0.25(+4.74%)
Feb 28, 2020 5.493 5.498 5.377 5.377 130,419 -0.22(-3.89%)
Feb 27, 2020 5.714 5.729 5.587 5.594 132,641 -0.20(-3.47%)
Feb 26, 2020 5.855 5.900 5.767 5.795 174,034 -0.04(-0.76%)
Feb 25, 2020 6.124 6.124 5.795 5.839 215,106 -0.22(-3.70%)
Feb 24, 2020 6.131 6.146 6.034 6.064 133,412 -0.14(-2.29%)
Feb 21, 2020 6.139 6.206 6.139 6.206 115,828 +0.01(+0.24%)
Feb 20, 2020 6.161 6.191 6.146 6.191 60,941 +0.03(+0.48%)
Feb 19, 2020 6.086 6.161 6.086 6.161 100,498 +0.07(+1.10%)
Feb 18, 2020 6.012 6.098 6.012 6.094 110,399 +0.03(+0.49%)
Feb 14, 2020 6.056 6.064 6.034 6.064 87,976 +0.02(+0.37%)
Feb 13, 2020 6.064 6.064 6.019 6.042 128,431 -0.03(-0.49%)
Feb 12, 2020 6.049 6.086 6.042 6.071 72,966 +0.03(+0.49%)
Feb 11, 2020 6.042 6.064 6.034 6.042 69,285 -0.01(-0.25%)
Feb 10, 2020 6.071 6.109 6.049 6.056 105,656 -0.02(-0.40%)
Feb 07, 2020 6.086 6.109 6.079 6.081 75,522 +0.00(+0.03%)
Feb 06, 2020 6.049 6.079 6.049 6.079 51,501 +0.05(+0.87%)
Feb 05, 2020 6.056 6.071 6.027 6.027 78,759 -0.03(-0.49%)
Feb 04, 2020 6.064 6.109 6.049 6.056 85,536 +0.02(+0.38%)
Feb 03, 2020 6.034 6.079 6.019 6.033 91,204 +0.05(+0.86%)
Jan 31, 2020 5.982 6.012 5.982 5.982 28,254 -0.03(-0.50%)
Jan 30, 2020 5.967 6.012 5.952 6.012 97,511 +0.05(+0.78%)
Jan 29, 2020 5.943 5.980 5.943 5.965 35,799 +0.02(+0.33%)
Jan 28, 2020 5.928 5.951 5.921 5.946 73,219 +0.02(+0.30%)
Jan 27, 2020 5.913 5.936 5.913 5.928 77,590 -0.04(-0.62%)
Jan 24, 2020 5.988 5.988 5.943 5.965 56,196 -0.01(-0.25%)
Jan 23, 2020 5.973 5.999 5.943 5.980 54,243 +0.00(+0.06%)
Jan 22, 2020 5.921 5.988 5.921 5.977 53,232 +0.07(+1.20%)
Jan 21, 2020 5.898 5.936 5.898 5.906 58,790 -0.03(-0.50%)
Jan 17, 2020 5.965 5.973 5.936 5.936 26,081 -0.01(-0.13%)
Jan 16, 2020 5.928 5.958 5.921 5.943 63,213 +0.04(+0.76%)
Jan 15, 2020 5.884 5.902 5.867 5.898 35,741 +0.05(+0.89%)
Jan 14, 2020 5.839 5.898 5.839 5.846 73,002 -0.01(-0.15%)
Jan 13, 2020 5.824 5.876 5.824 5.855 58,947 +0.01(+0.15%)
Jan 10, 2020 5.824 5.854 5.824 5.846 46,920 +0.03(+0.51%)
Jan 09, 2020 5.802 5.846 5.779 5.817 76,334 +0.04(+0.64%)
Jan 08, 2020 5.779 5.787 5.705 5.779 216,393 +0.02(+0.38%)
Jan 07, 2020 5.713 5.758 5.690 5.758 60,193 +0.03(+0.53%)
Jan 06, 2020 5.765 5.809 5.683 5.727 464,236 -0.06(-1.03%)
Jan 03, 2020 5.802 5.809 5.765 5.787 50,281 -0.01(-0.26%)
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.