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

Franklin Universal Trust (NY: FT )

6.861 -0.009 (-0.13%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 5, 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 (%)
Jan 31, 2018 4.662 4.722 4.648 4.668 79,037 -0.01(-0.29%)
Jan 30, 2018 4.688 4.692 4.675 4.682 68,046 +0.00(+0.03%)
Jan 29, 2018 4.680 4.694 4.674 4.680 100,306 -0.03(-0.57%)
Jan 26, 2018 4.700 4.727 4.694 4.707 59,941 -0.01(-0.28%)
Jan 25, 2018 4.680 4.720 4.674 4.720 90,747 +0.04(+0.93%)
Jan 24, 2018 4.687 4.694 4.674 4.677 43,923 +0.01(+0.21%)
Jan 23, 2018 4.707 4.707 4.667 4.667 104,339 -0.01(-0.28%)
Jan 22, 2018 4.654 4.680 4.654 4.680 69,112 +0.01(+0.29%)
Jan 19, 2018 4.700 4.700 4.667 4.667 42,125 -0.01(-0.28%)
Jan 18, 2018 4.707 4.707 4.674 4.680 53,706 -0.02(-0.42%)
Jan 17, 2018 4.707 4.707 4.691 4.700 36,110 +0.01(+0.14%)
Jan 16, 2018 4.707 4.747 4.680 4.694 99,334 -0.01(-0.28%)
Jan 12, 2018 4.707 4.707 4.707 0 +0.00(+0.00%)
Jan 11, 2018 4.707 4.727 4.707 4.707 94,635 +0.00(+0.00%)
Jan 10, 2018 4.714 4.734 4.689 4.707 179,314 -0.03(-0.56%)
Jan 09, 2018 4.760 4.774 4.734 4.734 88,874 -0.03(-0.63%)
Jan 08, 2018 4.740 4.763 4.734 4.763 50,073 +0.00(+0.07%)
Jan 05, 2018 4.734 4.767 4.720 4.760 112,510 +0.03(+0.56%)
Jan 04, 2018 4.744 4.754 4.734 4.734 80,908 -0.01(-0.14%)
Jan 03, 2018 4.734 4.767 4.729 4.740 73,183 +0.01(+0.14%)
Jan 02, 2018 4.747 4.747 4.734 4.734 55,761 -0.04(-0.84%)
Dec 29, 2017 4.774 4.774 4.774 0 -0.02(-0.42%)
Dec 28, 2017 4.794 4.807 4.794 4.794 65,808 +0.01(+0.31%)
Dec 27, 2017 4.786 4.786 4.772 4.779 52,858 -0.00(-0.00%)
Dec 26, 2017 4.772 4.803 4.772 4.779 42,773 +0.04(+0.84%)
Dec 22, 2017 4.739 4.766 4.739 4.739 88,380 -0.04(-0.83%)
Dec 21, 2017 4.802 4.802 4.746 4.779 97,860 -0.02(-0.41%)
Dec 20, 2017 4.805 4.825 4.799 4.799 50,628 -0.01(-0.14%)
Dec 19, 2017 4.825 4.839 4.805 4.805 56,201 -0.02(-0.41%)
Dec 18, 2017 4.819 4.858 4.819 4.825 62,583 +0.01(+0.13%)
Dec 15, 2017 4.852 4.855 4.819 4.819 76,148 -0.03(-0.55%)
Dec 14, 2017 4.812 4.845 4.805 4.845 54,674 +0.04(+0.83%)
Dec 13, 2017 4.832 4.845 4.805 4.805 64,306 -0.01(-0.14%)
Dec 12, 2017 4.819 4.845 4.812 4.812 36,108 -0.01(-0.14%)
Dec 11, 2017 4.839 4.839 4.812 4.819 64,840 +0.00(+0.00%)
Dec 08, 2017 4.805 4.839 4.805 4.819 35,043 -0.00(-0.03%)
Dec 07, 2017 4.858 4.858 4.819 4.820 39,567 -0.03(-0.66%)
Dec 06, 2017 4.832 4.878 4.805 4.852 237,255 +0.05(+0.97%)
Dec 05, 2017 4.812 4.832 4.799 4.805 42,874 +0.00(+0.00%)
Dec 04, 2017 4.825 4.825 4.805 4.805 37,945 -0.03(-0.55%)
Dec 01, 2017 4.819 4.832 4.805 4.832 30,491 +0.01(+0.28%)
Nov 30, 2017 4.812 4.825 4.786 4.819 65,099 +0.01(+0.28%)
Nov 29, 2017 4.799 4.819 4.799 4.805 72,653 +0.01(+0.30%)
Nov 28, 2017 4.778 4.804 4.771 4.791 76,127 +0.02(+0.42%)
Nov 27, 2017 4.771 4.794 4.764 4.771 62,561 -0.02(-0.41%)
Nov 24, 2017 4.778 4.791 4.778 4.791 22,649 +0.02(+0.42%)
Nov 22, 2017 4.784 4.791 4.771 4.771 51,358 -0.01(-0.28%)
Nov 21, 2017 4.778 4.784 4.771 4.784 24,934 +0.01(+0.28%)
Nov 20, 2017 4.784 4.784 4.758 4.771 43,632 -0.01(-0.14%)
Nov 17, 2017 4.778 4.784 4.771 4.778 71,195 +0.01(+0.28%)
Nov 16, 2017 4.758 4.771 4.750 4.764 35,958 +0.01(+0.28%)
Nov 15, 2017 4.778 4.778 4.738 4.751 65,779 +0.00(+0.03%)
Nov 14, 2017 4.751 4.758 4.731 4.750 139,953 -0.00(-0.03%)
Nov 13, 2017 4.751 4.771 4.745 4.751 75,166 +0.01(+0.14%)
Nov 10, 2017 4.771 4.778 4.745 4.745 188,841 -0.01(-0.28%)
Nov 09, 2017 4.791 4.797 4.745 4.758 107,179 -0.03(-0.69%)
Nov 08, 2017 4.804 4.811 4.791 4.791 46,716 -0.02(-0.41%)
Nov 07, 2017 4.804 4.817 4.797 4.811 56,242 +0.01(+0.14%)
Nov 06, 2017 4.804 4.824 4.797 4.804 45,215 -0.01(-0.14%)
Nov 03, 2017 4.791 4.817 4.791 4.811 13,535 +0.01(+0.28%)
Nov 02, 2017 4.791 4.817 4.784 4.797 28,897 +0.01(+0.14%)
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.