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 (%)
Jun 29, 2018 4.582 4.588 4.568 4.575 55,454 +0.00(+0.00%)
Jun 28, 2018 4.568 4.589 4.555 4.575 171,755 +0.01(+0.18%)
Jun 27, 2018 4.547 4.581 4.547 4.567 91,657 +0.00(+0.00%)
Jun 26, 2018 4.547 4.574 4.540 4.567 89,323 +0.02(+0.53%)
Jun 25, 2018 4.540 4.553 4.540 4.543 95,760 +0.00(+0.08%)
Jun 22, 2018 4.519 4.547 4.519 4.540 65,000 +0.02(+0.45%)
Jun 21, 2018 4.519 4.536 4.519 4.519 76,609 -0.01(-0.15%)
Jun 20, 2018 4.512 4.540 4.512 4.526 54,967 +0.01(+0.15%)
Jun 19, 2018 4.506 4.533 4.506 4.519 94,767 -0.01(-0.15%)
Jun 18, 2018 4.512 4.526 4.509 4.526 76,175 +0.01(+0.15%)
Jun 15, 2018 4.519 4.499 4.519 120,025 +0.02(+0.45%)
Jun 14, 2018 4.492 4.506 4.478 4.499 124,755 +0.01(+0.15%)
Jun 13, 2018 4.485 4.526 4.478 4.492 87,088 +0.01(+0.30%)
Jun 12, 2018 4.485 4.499 4.472 4.478 85,557 -0.01(-0.15%)
Jun 11, 2018 4.472 4.492 4.465 4.485 61,676 +0.01(+0.30%)
Jun 08, 2018 4.485 4.492 4.472 4.472 95,939 -0.02(-0.46%)
Jun 07, 2018 4.472 4.499 4.472 4.492 40,005 -0.01(-0.15%)
Jun 06, 2018 4.474 4.499 125,807 -0.01(-0.30%)
Jun 05, 2018 4.526 4.533 4.512 4.512 46,659 -0.02(-0.45%)
Jun 04, 2018 4.567 4.567 4.519 4.533 99,200 -0.01(-0.30%)
Jun 01, 2018 4.540 4.547 4.519 4.547 148,949 +0.01(+0.30%)
May 31, 2018 4.533 4.542 4.526 4.533 45,018 -0.01(-0.15%)
May 30, 2018 4.519 4.567 4.512 4.540 94,305 +0.03(+0.63%)
May 29, 2018 4.531 4.531 4.511 4.511 74,282 -0.02(-0.45%)
May 25, 2018 4.531 4.531 4.531 0 +0.01(+0.30%)
May 24, 2018 4.464 4.531 4.464 4.518 88,342 +0.02(+0.45%)
May 23, 2018 4.484 4.525 4.484 4.498 67,992 +0.01(+0.30%)
May 22, 2018 4.470 4.515 4.464 4.484 91,150 -0.01(-0.30%)
May 21, 2018 4.527 4.531 4.492 4.498 92,181 -0.01(-0.30%)
May 18, 2018 4.518 4.523 4.504 4.511 130,072 -0.01(-0.15%)
May 17, 2018 4.518 4.531 4.518 4.518 61,735 +0.00(+0.00%)
May 16, 2018 4.525 4.545 4.518 4.518 84,844 +0.00(+0.00%)
May 15, 2018 4.531 4.538 4.511 4.518 87,605 -0.01(-0.30%)
May 14, 2018 4.518 4.552 4.518 4.531 63,002 -0.01(-0.30%)
May 11, 2018 4.538 4.545 4.538 4.545 42,014 +0.01(+0.30%)
May 10, 2018 4.552 4.558 4.531 4.531 48,649 -0.03(-0.60%)
May 09, 2018 4.545 4.559 4.545 4.559 52,386 +0.01(+0.30%)
May 08, 2018 4.565 4.568 4.531 4.545 129,921 -0.03(-0.59%)
May 07, 2018 4.572 4.581 4.565 4.572 35,090 +0.00(+0.00%)
May 04, 2018 4.592 4.592 4.565 4.572 67,862 -0.01(-0.15%)
May 03, 2018 4.579 4.579 4.559 4.579 35,836 +0.01(+0.30%)
May 02, 2018 4.572 4.586 4.565 4.565 45,104 -0.02(-0.44%)
May 01, 2018 4.579 4.586 4.579 4.586 41,591 +0.01(+0.15%)
Apr 30, 2018 4.565 4.592 4.565 4.579 45,565 +0.01(+0.15%)
Apr 27, 2018 4.559 4.579 4.559 4.572 28,036 +0.01(+0.33%)
Apr 26, 2018 4.550 4.577 4.550 4.557 47,434 +0.00(+0.00%)
Apr 25, 2018 4.564 4.571 4.550 4.557 37,744 -0.01(-0.15%)
Apr 24, 2018 4.584 4.584 4.564 4.564 53,059 -0.01(-0.29%)
Apr 23, 2018 4.557 4.577 4.557 4.577 76,454 +0.00(+0.00%)
Apr 20, 2018 4.571 4.578 4.564 4.577 33,096 +0.01(+0.30%)
Apr 19, 2018 4.591 4.591 4.564 4.564 40,181 -0.03(-0.73%)
Apr 18, 2018 4.604 4.625 4.598 4.598 49,934 +0.01(+0.15%)
Apr 17, 2018 4.584 4.591 4.579 4.591 51,806 +0.01(+0.29%)
Apr 16, 2018 4.577 4.584 4.550 4.577 89,992 +0.01(+0.30%)
Apr 13, 2018 4.557 4.571 4.544 4.564 48,514 +0.01(+0.30%)
Apr 12, 2018 4.557 4.577 4.510 4.550 327,641 -0.01(-0.30%)
Apr 11, 2018 4.550 4.577 4.550 4.564 51,014 -0.01(-0.30%)
Apr 10, 2018 4.564 4.577 4.564 4.577 38,227 +0.03(+0.59%)
Apr 09, 2018 4.577 4.591 4.550 4.550 80,925 -0.01(-0.30%)
Apr 06, 2018 4.537 4.577 4.537 4.564 55,514 +0.00(+0.00%)
Apr 05, 2018 4.540 4.571 4.530 4.564 112,339 +0.02(+0.52%)
Apr 04, 2018 4.530 4.550 4.530 4.540 32,907 -0.01(-0.22%)
Apr 03, 2018 4.555 4.564 4.523 4.550 102,338 +0.00(+0.00%)
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.