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

Franklin Universal Trust (NY: FT )

6.830 -0.010 (-0.15%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 13, 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 29, 2016 3.302 3.379 3.290 3.328 73,503 +0.03(+0.79%)
Jan 28, 2016 3.273 3.320 3.267 3.302 127,494 +0.03(+0.91%)
Jan 27, 2016 3.255 3.273 3.240 3.273 80,721 +0.02(+0.72%)
Jan 26, 2016 3.208 3.273 3.203 3.249 93,670 +0.06(+1.85%)
Jan 25, 2016 3.167 3.205 3.167 3.190 119,673 +0.02(+0.74%)
Jan 22, 2016 3.155 3.200 3.155 3.167 70,262 +0.04(+1.32%)
Jan 21, 2016 3.125 3.155 3.066 3.125 179,245 +0.00(+0.00%)
Jan 20, 2016 3.226 3.226 3.025 3.125 175,926 -0.10(-3.11%)
Jan 19, 2016 3.214 3.261 3.202 3.226 169,236 -0.05(-1.62%)
Jan 15, 2016 3.220 3.279 3.279 3.279 133,464 +0.02(+0.54%)
Jan 14, 2016 3.243 3.261 3.202 3.261 92,202 +0.03(+0.91%)
Jan 13, 2016 3.267 3.273 3.226 3.231 148,947 -0.06(-1.79%)
Jan 12, 2016 3.332 3.343 3.284 3.290 156,570 -0.06(-1.76%)
Jan 11, 2016 3.349 3.349 3.320 3.349 56,728 -0.01(-0.35%)
Jan 08, 2016 3.355 3.361 3.308 3.361 123,266 +0.03(+0.88%)
Jan 07, 2016 3.355 3.355 3.316 3.332 62,178 -0.02(-0.70%)
Jan 06, 2016 3.349 3.367 3.314 3.355 114,923 +0.01(+0.15%)
Jan 05, 2016 3.367 3.376 3.302 3.350 169,770 -0.02(-0.67%)
Jan 04, 2016 3.367 3.379 3.332 3.373 90,292 -0.01(-0.17%)
Dec 31, 2015 3.361 3.379 3.379 3.379 163,311 +0.02(+0.53%)
Dec 30, 2015 3.391 3.391 3.308 3.361 188,462 -0.02(-0.70%)
Dec 29, 2015 3.367 3.414 3.355 3.385 81,262 +0.02(+0.69%)
Dec 28, 2015 3.391 3.397 3.309 3.361 177,155 -0.04(-1.21%)
Dec 24, 2015 3.356 3.402 3.402 3.402 37,908 +0.01(+0.17%)
Dec 23, 2015 3.373 3.397 3.350 3.397 85,918 +0.04(+1.04%)
Dec 22, 2015 3.338 3.379 3.332 3.361 62,906 +0.04(+1.06%)
Dec 21, 2015 3.326 3.344 3.315 3.326 35,308 +0.01(+0.35%)
Dec 18, 2015 3.279 3.320 3.279 3.315 58,987 +0.04(+1.07%)
Dec 17, 2015 3.315 3.320 3.279 3.279 83,218 +0.00(+0.00%)
Dec 16, 2015 3.221 3.309 3.197 3.279 329,473 +0.06(+1.82%)
Dec 15, 2015 3.221 3.262 3.198 3.221 450,878 -0.03(-0.85%)
Dec 14, 2015 3.244 3.264 3.197 3.248 123,395 -0.01(-0.41%)
Dec 11, 2015 3.361 3.361 3.250 3.262 195,476 -0.09(-2.62%)
Dec 10, 2015 3.379 3.391 3.338 3.350 50,898 -0.02(-0.54%)
Dec 09, 2015 3.391 3.426 3.338 3.368 106,865 +0.01(+0.20%)
Dec 08, 2015 3.391 3.391 3.361 3.361 77,798 -0.01(-0.17%)
Dec 07, 2015 3.373 3.397 3.367 3.367 96,432 -0.04(-1.19%)
Dec 04, 2015 3.426 3.426 3.391 3.408 43,112 -0.02(-0.53%)
Dec 03, 2015 3.455 3.455 3.426 3.426 45,852 -0.02(-0.68%)
Dec 02, 2015 3.449 3.455 3.438 3.449 69,185 +0.01(+0.34%)
Dec 01, 2015 3.455 3.455 3.430 3.438 33,335 +0.01(+0.17%)
Nov 30, 2015 3.414 3.438 3.412 3.432 49,431 +0.02(+0.51%)
Nov 27, 2015 3.408 3.447 3.397 3.414 51,475 -0.03(-0.85%)
Nov 25, 2015 3.438 3.443 3.443 3.443 51,911 -0.02(-0.68%)
Nov 24, 2015 3.461 3.467 3.461 3.467 48,609 +0.01(+0.17%)
Nov 23, 2015 3.467 3.485 3.444 3.461 72,844 -0.01(-0.34%)
Nov 20, 2015 3.444 3.485 3.444 3.473 70,224 +0.02(+0.67%)
Nov 19, 2015 3.450 3.461 3.444 3.450 34,190 -0.01(-0.17%)
Nov 18, 2015 3.444 3.467 3.444 3.455 43,635 +0.00(+0.00%)
Nov 17, 2015 3.479 3.490 3.444 3.455 74,345 -0.06(-1.66%)
Nov 16, 2015 3.455 3.519 3.450 3.514 76,827 +0.02(+0.67%)
Nov 13, 2015 3.508 3.508 3.473 3.490 72,012 +0.01(+0.17%)
Nov 12, 2015 3.508 3.519 3.467 3.485 46,803 -0.03(-0.83%)
Nov 11, 2015 3.537 3.537 3.508 3.514 48,499 +0.03(+0.83%)
Nov 10, 2015 3.444 3.502 3.444 3.485 73,825 +0.01(+0.33%)
Nov 09, 2015 3.519 3.537 3.450 3.473 122,382 -0.07(-1.97%)
Nov 06, 2015 3.537 3.560 3.531 3.543 65,904 -0.04(-1.14%)
Nov 05, 2015 3.595 3.601 3.578 3.583 59,441 -0.01(-0.32%)
Nov 04, 2015 3.601 3.616 3.578 3.595 69,145 +0.02(+0.49%)
Nov 03, 2015 3.578 3.593 3.549 3.578 48,450 -0.03(-0.97%)
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.