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

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 5.062 5.062 4.955 4.963 91,279 -0.07(-1.36%)
Apr 29, 2020 4.925 5.043 4.917 5.032 99,462 +0.11(+2.20%)
Apr 28, 2020 4.992 4.992 4.908 4.923 80,646 -0.02(-0.31%)
Apr 27, 2020 4.863 4.954 4.863 4.939 89,904 +0.02(+0.31%)
Apr 24, 2020 4.855 4.946 4.848 4.923 108,882 +0.03(+0.62%)
Apr 23, 2020 4.916 4.946 4.863 4.893 69,815 -0.01(-0.15%)
Apr 22, 2020 4.802 4.923 4.802 4.901 142,390 +0.14(+3.03%)
Apr 21, 2020 4.772 4.870 4.678 4.757 159,320 -0.11(-2.34%)
Apr 20, 2020 4.908 4.961 4.870 4.870 76,050 -0.11(-2.28%)
Apr 17, 2020 5.014 5.052 4.967 4.984 72,104 +0.04(+0.77%)
Apr 16, 2020 5.007 5.057 4.901 4.946 114,915 -0.08(-1.51%)
Apr 15, 2020 5.030 5.049 4.984 5.022 77,564 -0.05(-0.90%)
Apr 14, 2020 5.007 5.103 5.007 5.068 70,569 +0.09(+1.83%)
Apr 13, 2020 4.992 5.121 4.946 4.977 47,173 -0.11(-2.09%)
Apr 09, 2020 4.923 5.212 4.923 5.083 89,900 +0.27(+5.51%)
Apr 08, 2020 4.590 4.923 4.590 4.817 68,170 +0.20(+4.44%)
Apr 07, 2020 4.552 4.665 4.552 4.612 100,059 +0.12(+2.70%)
Apr 06, 2020 4.339 4.544 4.339 4.491 131,437 +0.19(+4.41%)
Apr 03, 2020 4.506 4.506 4.256 4.301 65,777 -0.15(-3.41%)
Apr 02, 2020 4.347 4.529 4.347 4.453 31,809 +0.04(+0.86%)
Apr 01, 2020 4.514 4.552 4.362 4.415 69,103 -0.22(-4.75%)
Mar 31, 2020 4.628 4.741 4.581 4.635 195,528 +0.04(+0.83%)
Mar 30, 2020 4.423 4.665 4.423 4.597 155,646 +0.10(+2.23%)
Mar 27, 2020 4.429 4.587 4.361 4.497 90,915 +0.03(+0.68%)
Mar 26, 2020 4.233 4.603 4.228 4.467 182,003 +0.22(+5.15%)
Mar 25, 2020 4.082 4.293 3.871 4.248 248,276 +0.27(+6.83%)
Mar 24, 2020 3.780 4.082 3.780 3.976 219,182 +0.29(+7.77%)
Mar 23, 2020 3.795 3.969 3.509 3.690 335,101 -0.39(-9.61%)
Mar 20, 2020 4.225 4.346 4.048 4.082 353,855 -0.10(-2.35%)
Mar 19, 2020 3.690 4.195 3.516 4.180 244,140 +0.32(+8.42%)
Mar 18, 2020 4.459 4.459 3.773 3.856 309,961 -0.69(-15.26%)
Mar 17, 2020 4.482 4.640 4.376 4.550 269,587 +0.10(+2.20%)
Mar 16, 2020 4.520 4.610 4.376 4.452 101,353 -0.33(-6.94%)
Mar 13, 2020 4.799 4.799 4.625 4.784 138,891 +0.13(+2.76%)
Mar 12, 2020 4.673 4.769 4.059 4.655 298,643 -0.42(-8.19%)
Mar 11, 2020 5.418 5.418 5.055 5.071 253,383 -0.36(-6.67%)
Mar 10, 2020 5.372 5.492 5.301 5.433 117,425 +0.08(+1.55%)
Mar 09, 2020 5.470 5.470 5.282 5.350 154,424 -0.30(-5.34%)
Mar 06, 2020 5.584 5.655 5.531 5.652 119,674 -0.04(-0.66%)
Mar 05, 2020 5.765 5.778 5.644 5.689 107,560 -0.12(-2.08%)
Mar 04, 2020 5.621 5.840 5.621 5.810 49,700 +0.20(+3.63%)
Mar 03, 2020 5.667 5.742 5.523 5.606 140,988 -0.06(-1.07%)
Mar 02, 2020 5.470 5.689 5.410 5.667 168,117 +0.26(+4.74%)
Feb 28, 2020 5.527 5.532 5.410 5.410 129,614 -0.22(-3.89%)
Feb 27, 2020 5.750 5.765 5.621 5.629 131,822 -0.20(-3.47%)
Feb 26, 2020 5.891 5.936 5.803 5.831 172,960 -0.04(-0.76%)
Feb 25, 2020 6.162 6.162 5.831 5.876 213,778 -0.23(-3.70%)
Feb 24, 2020 6.169 6.184 6.072 6.102 132,589 -0.14(-2.29%)
Feb 21, 2020 6.177 6.244 6.177 6.244 115,113 +0.02(+0.24%)
Feb 20, 2020 6.199 6.229 6.184 6.229 60,565 +0.03(+0.48%)
Feb 19, 2020 6.124 6.199 6.124 6.199 99,878 +0.07(+1.10%)
Feb 18, 2020 6.049 6.135 6.049 6.132 109,718 +0.03(+0.49%)
Feb 14, 2020 6.094 6.102 6.072 6.102 87,432 +0.02(+0.37%)
Feb 13, 2020 6.102 6.102 6.057 6.079 127,638 -0.03(-0.49%)
Feb 12, 2020 6.087 6.124 6.079 6.109 72,516 +0.03(+0.49%)
Feb 11, 2020 6.079 6.102 6.072 6.079 68,857 -0.02(-0.25%)
Feb 10, 2020 6.109 6.147 6.087 6.094 105,004 -0.02(-0.40%)
Feb 07, 2020 6.124 6.147 6.117 6.119 75,056 +0.00(+0.03%)
Feb 06, 2020 6.087 6.117 6.087 6.117 51,183 +0.05(+0.87%)
Feb 05, 2020 6.094 6.109 6.064 6.064 78,273 -0.03(-0.49%)
Feb 04, 2020 6.102 6.147 6.087 6.094 85,008 +0.02(+0.38%)
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.