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 (%)
Aug 31, 2018 4.681 4.681 4.681 0 +0.01(+0.15%)
Aug 30, 2018 4.681 4.685 4.667 4.674 81,507 -0.01(-0.12%)
Aug 29, 2018 4.666 4.686 4.666 4.679 59,030 +0.01(+0.15%)
Aug 28, 2018 4.666 4.679 4.666 4.673 38,751 +0.00(+0.00%)
Aug 27, 2018 4.679 4.679 4.666 4.673 84,285 -0.01(-0.15%)
Aug 24, 2018 4.686 4.686 4.676 4.679 51,587 +0.01(+0.15%)
Aug 23, 2018 4.679 4.686 4.673 4.673 46,571 -0.01(-0.15%)
Aug 22, 2018 4.686 4.693 4.679 4.679 20,512 -0.01(-0.29%)
Aug 21, 2018 4.679 4.700 4.673 4.693 135,192 +0.01(+0.15%)
Aug 20, 2018 4.693 4.700 4.666 4.686 179,308 +0.00(+0.00%)
Aug 17, 2018 4.686 4.693 4.673 4.686 85,882 +0.01(+0.31%)
Aug 16, 2018 4.655 4.679 4.655 4.672 77,190 +0.02(+0.43%)
Aug 15, 2018 4.659 4.666 4.645 4.652 59,191 +0.01(+0.27%)
Aug 14, 2018 4.638 4.659 4.638 4.639 61,338 +0.00(+0.03%)
Aug 13, 2018 4.631 4.669 4.631 4.638 61,872 -0.01(-0.15%)
Aug 10, 2018 4.638 4.652 4.638 4.645 89,514 -0.01(-0.15%)
Aug 09, 2018 4.652 4.659 4.638 4.652 44,641 -0.00(-0.10%)
Aug 08, 2018 4.645 4.659 4.638 4.656 72,819 +0.01(+0.25%)
Aug 07, 2018 4.659 4.659 4.638 4.645 76,384 -0.02(-0.44%)
Aug 06, 2018 4.673 4.675 4.639 4.666 71,245 +0.01(+0.15%)
Aug 03, 2018 4.618 4.659 4.618 4.659 53,040 +0.04(+0.89%)
Aug 02, 2018 4.631 4.638 4.618 4.618 18,587 -0.02(-0.45%)
Aug 01, 2018 4.659 4.659 4.631 4.638 32,210 -0.03(-0.59%)
Jul 31, 2018 4.618 4.666 4.618 4.666 48,218 +0.04(+0.89%)
Jul 30, 2018 4.611 4.638 4.611 4.624 41,479 +0.00(+0.03%)
Jul 27, 2018 4.623 4.630 4.609 4.623 27,157 +0.00(+0.00%)
Jul 26, 2018 4.596 4.623 4.596 4.623 53,147 +0.02(+0.54%)
Jul 25, 2018 4.592 4.609 4.589 4.598 61,345 +0.00(+0.05%)
Jul 24, 2018 4.596 4.602 4.589 4.596 96,650 -0.01(-0.15%)
Jul 23, 2018 4.616 4.616 4.589 4.602 68,778 -0.01(-0.15%)
Jul 20, 2018 4.602 4.623 4.596 4.609 97,911 +0.01(+0.15%)
Jul 19, 2018 4.589 4.602 4.589 4.602 17,223 +0.01(+0.24%)
Jul 18, 2018 4.594 4.596 4.582 4.592 48,658 +0.00(+0.06%)
Jul 17, 2018 4.582 4.596 4.582 4.589 26,959 +0.01(+0.15%)
Jul 16, 2018 4.582 4.589 4.582 4.582 62,249 -0.01(-0.15%)
Jul 13, 2018 4.596 4.616 4.582 4.589 78,941 -0.01(-0.30%)
Jul 12, 2018 4.582 4.602 4.582 4.602 30,042 +0.03(+0.60%)
Jul 11, 2018 4.582 4.596 4.575 4.575 39,946 -0.01(-0.15%)
Jul 10, 2018 4.589 4.589 4.575 4.582 46,814 -0.01(-0.15%)
Jul 09, 2018 4.596 4.609 4.589 4.589 86,390 -0.02(-0.44%)
Jul 06, 2018 4.582 4.617 4.582 4.609 49,981 +0.03(+0.60%)
Jul 05, 2018 4.568 4.589 4.568 4.582 32,590 +0.01(+0.19%)
Jul 03, 2018 4.573 4.573 4.573 0 +0.00(+0.11%)
Jul 02, 2018 4.561 4.576 4.561 4.568 66,769 -0.01(-0.15%)
Jun 29, 2018 4.582 4.588 4.568 4.575 55,455 +0.00(+0.00%)
Jun 28, 2018 4.568 4.589 4.555 4.575 171,760 +0.01(+0.18%)
Jun 27, 2018 4.546 4.580 4.546 4.567 91,659 +0.00(+0.00%)
Jun 26, 2018 4.546 4.574 4.540 4.567 89,325 +0.02(+0.53%)
Jun 25, 2018 4.540 4.553 4.540 4.543 95,763 +0.00(+0.07%)
Jun 22, 2018 4.519 4.546 4.519 4.540 65,002 +0.02(+0.45%)
Jun 21, 2018 4.519 4.536 4.519 4.519 76,611 -0.01(-0.15%)
Jun 20, 2018 4.512 4.540 4.512 4.526 54,969 +0.01(+0.15%)
Jun 19, 2018 4.506 4.533 4.506 4.519 94,769 -0.01(-0.15%)
Jun 18, 2018 4.512 4.526 4.509 4.526 76,177 +0.01(+0.15%)
Jun 15, 2018 4.519 4.499 4.519 120,028 +0.02(+0.45%)
Jun 14, 2018 4.492 4.505 4.478 4.499 124,758 +0.01(+0.15%)
Jun 13, 2018 4.485 4.526 4.478 4.492 87,091 +0.01(+0.30%)
Jun 12, 2018 4.485 4.499 4.471 4.478 85,559 -0.01(-0.15%)
Jun 11, 2018 4.471 4.492 4.465 4.485 61,678 +0.01(+0.31%)
Jun 08, 2018 4.485 4.492 4.471 4.471 95,942 -0.02(-0.46%)
Jun 07, 2018 4.471 4.499 4.471 4.492 40,006 -0.01(-0.15%)
Jun 06, 2018 4.474 4.499 125,810 -0.01(-0.30%)
Jun 05, 2018 4.526 4.533 4.512 4.512 46,660 -0.02(-0.45%)
Jun 04, 2018 4.567 4.567 4.519 4.533 99,203 -0.01(-0.30%)
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.