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

Franklin Universal Trust (NY: FT )

6.814 -0.071 (-1.03%)
Streaming Delayed Price Updated: 10:05 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 (%)
Jul 31, 2014 3.926 3.926 3.851 3.852 79,891 -0.08(-2.15%)
Jul 30, 2014 3.952 3.952 3.926 3.936 53,268 -0.01(-0.27%)
Jul 29, 2014 3.926 3.958 3.926 3.947 65,530 +0.02(+0.50%)
Jul 28, 2014 3.915 3.931 3.915 3.927 45,043 +0.01(+0.30%)
Jul 25, 2014 3.926 3.931 3.915 3.915 38,844 -0.00(-0.04%)
Jul 24, 2014 3.937 3.937 3.905 3.917 47,937 -0.02(-0.50%)
Jul 23, 2014 3.910 3.937 3.900 3.937 49,224 +0.03(+0.81%)
Jul 22, 2014 3.910 3.931 3.894 3.905 80,331 -0.01(-0.14%)
Jul 21, 2014 3.910 3.931 3.900 3.910 70,498 -0.00(-0.07%)
Jul 18, 2014 3.910 3.915 3.889 3.913 53,283 -0.00(-0.06%)
Jul 17, 2014 3.915 3.926 3.894 3.915 72,669 +0.00(+0.00%)
Jul 16, 2014 3.921 3.937 3.910 3.915 110,785 -0.01(-0.13%)
Jul 15, 2014 3.942 3.942 3.910 3.921 121,496 -0.01(-0.13%)
Jul 14, 2014 3.931 3.942 3.921 3.926 41,208 -0.01(-0.27%)
Jul 11, 2014 3.958 3.963 3.921 3.937 58,267 -0.02(-0.53%)
Jul 10, 2014 3.937 3.958 3.915 3.958 104,904 +0.02(+0.54%)
Jul 09, 2014 3.942 3.947 3.915 3.936 108,969 +0.01(+0.35%)
Jul 08, 2014 3.926 3.940 3.915 3.923 47,986 -0.00(-0.08%)
Jul 07, 2014 3.926 3.952 3.921 3.926 92,427 -0.02(-0.49%)
Jul 03, 2014 3.963 3.945 3.945 3.945 89,446 -0.00(-0.05%)
Jul 02, 2014 3.947 3.958 3.942 3.947 19,532 -0.02(-0.40%)
Jul 01, 2014 3.979 3.989 3.958 3.963 81,546 -0.01(-0.24%)
Jun 30, 2014 3.952 3.979 3.937 3.972 62,737 +0.03(+0.64%)
Jun 27, 2014 3.958 3.963 3.942 3.947 51,871 -0.01(-0.27%)
Jun 26, 2014 3.979 3.979 3.952 3.958 56,311 -0.00(-0.01%)
Jun 25, 2014 3.937 3.958 3.937 3.958 50,975 +0.02(+0.49%)
Jun 24, 2014 3.916 3.942 3.916 3.939 28,434 -0.00(-0.09%)
Jun 23, 2014 3.963 3.963 3.932 3.942 45,648 -0.01(-0.13%)
Jun 20, 2014 3.921 3.947 3.921 3.947 60,252 +0.01(+0.23%)
Jun 19, 2014 3.937 3.942 3.926 3.938 50,794 +0.00(+0.03%)
Jun 18, 2014 3.921 3.937 3.916 3.937 38,312 +0.03(+0.81%)
Jun 17, 2014 3.926 3.937 3.905 3.905 79,367 -0.01(-0.27%)
Jun 16, 2014 3.905 3.937 3.905 3.916 99,643 +0.01(+0.27%)
Jun 13, 2014 3.890 3.916 3.890 3.905 69,764 -0.01(-0.27%)
Jun 12, 2014 3.911 3.916 3.890 3.916 45,638 +0.02(+0.54%)
Jun 11, 2014 3.895 3.911 3.890 3.895 46,865 -0.00(-0.10%)
Jun 10, 2014 3.905 3.916 3.899 3.899 88,906 -0.01(-0.17%)
Jun 06, 2014 3.905 3.905 3.890 3.905 29,413 +0.02(+0.40%)
Jun 05, 2014 3.869 3.900 3.869 3.890 34,618 +0.02(+0.53%)
Jun 04, 2014 3.890 3.890 3.858 3.869 85,821 -0.01(-0.25%)
Jun 03, 2014 3.863 3.900 3.858 3.879 96,878 +0.01(+0.23%)
Jun 02, 2014 3.895 3.895 3.869 3.870 122,160 -0.04(-1.03%)
May 30, 2014 3.900 3.911 3.890 3.911 56,484 +0.02(+0.40%)
May 29, 2014 3.905 3.911 3.895 3.895 67,750 -0.02(-0.40%)
May 28, 2014 3.884 3.911 3.874 3.911 89,510 +0.04(+0.94%)
May 27, 2014 3.879 3.895 3.869 3.874 81,744 -0.01(-0.15%)
May 23, 2014 3.859 3.880 3.880 3.880 51,519 +0.01(+0.28%)
May 22, 2014 3.864 3.879 3.864 3.869 42,071 +0.00(+0.00%)
May 21, 2014 3.832 3.874 3.832 3.869 84,685 +0.02(+0.51%)
May 20, 2014 3.885 3.890 3.838 3.849 191,724 -0.06(-1.44%)
May 19, 2014 3.921 3.921 3.900 3.906 117,894 -0.02(-0.40%)
May 16, 2014 3.869 3.921 3.869 3.921 109,915 +0.04(+0.94%)
May 15, 2014 3.890 3.890 3.869 3.885 76,475 +0.00(+0.00%)
May 14, 2014 3.885 3.885 3.879 3.885 49,637 +0.01(+0.13%)
May 13, 2014 3.885 3.890 3.874 3.879 22,498 -0.01(-0.27%)
May 12, 2014 3.885 3.900 3.877 3.890 48,706 +0.00(+0.00%)
May 09, 2014 3.916 3.918 3.890 3.890 64,154 -0.03(-0.67%)
May 08, 2014 3.900 3.920 3.879 3.916 102,765 +0.02(+0.40%)
May 07, 2014 3.885 3.900 3.885 3.900 25,840 +0.03(+0.67%)
May 06, 2014 3.869 3.890 3.869 3.874 35,021 -0.01(-0.14%)
May 05, 2014 3.869 3.890 3.864 3.879 86,436 +0.01(+0.14%)
May 02, 2014 3.942 3.953 3.874 3.874 86,382 -0.02(-0.54%)
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.