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 -0.076 (-1.10%)
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 (%)
Oct 31, 2013 3.514 3.545 3.514 3.540 126,626 +0.01(+0.29%)
Oct 30, 2013 3.535 3.560 3.520 3.530 121,127 -0.02(-0.43%)
Oct 29, 2013 3.545 3.550 3.509 3.545 134,734 +0.02(+0.57%)
Oct 28, 2013 3.540 3.540 3.515 3.525 182,069 +0.00(+0.00%)
Oct 25, 2013 3.515 3.530 3.515 3.525 98,580 +0.01(+0.29%)
Oct 24, 2013 3.545 3.545 3.510 3.515 124,863 +0.02(+0.43%)
Oct 23, 2013 3.490 3.510 3.480 3.500 110,830 +0.00(+0.00%)
Oct 22, 2013 3.470 3.515 3.470 3.500 114,138 +0.04(+1.01%)
Oct 21, 2013 3.460 3.465 3.445 3.465 82,867 +0.01(+0.29%)
Oct 18, 2013 3.434 3.455 3.434 3.455 72,126 +0.03(+0.88%)
Oct 17, 2013 3.399 3.439 3.384 3.424 161,140 +0.01(+0.15%)
Oct 16, 2013 3.389 3.434 3.369 3.419 147,493 +0.02(+0.59%)
Oct 15, 2013 3.419 3.419 3.394 3.399 74,608 -0.02(-0.44%)
Oct 14, 2013 3.399 3.424 3.394 3.414 53,531 +0.01(+0.15%)
Oct 11, 2013 3.399 3.429 3.399 3.409 68,416 -0.01(-0.15%)
Oct 10, 2013 3.394 3.429 3.394 3.414 34,844 +0.02(+0.59%)
Oct 09, 2013 3.364 3.399 3.364 3.394 91,413 +0.01(+0.15%)
Oct 08, 2013 3.384 3.404 3.364 3.389 93,938 +0.01(+0.15%)
Oct 07, 2013 3.384 3.413 3.369 3.384 75,890 -0.03(-0.84%)
Oct 04, 2013 3.384 3.419 3.384 3.413 44,657 +0.02(+0.45%)
Oct 03, 2013 3.404 3.404 3.354 3.398 116,262 -0.01(-0.34%)
Oct 02, 2013 3.394 3.414 3.354 3.409 78,402 -0.00(-0.00%)
Oct 01, 2013 3.439 3.439 3.384 3.409 75,187 -0.02(-0.59%)
Sep 30, 2013 3.445 3.447 3.429 3.429 63,879 -0.02(-0.44%)
Sep 27, 2013 3.424 3.475 3.419 3.445 70,832 +0.03(+0.73%)
Sep 26, 2013 3.414 3.424 3.399 3.419 52,185 +0.00(+0.12%)
Sep 25, 2013 3.420 3.420 3.415 3.415 84,605 -0.01(-0.29%)
Sep 24, 2013 3.390 3.445 3.390 3.425 145,297 +0.01(+0.29%)
Sep 23, 2013 3.395 3.420 3.390 3.415 114,856 -0.00(-0.13%)
Sep 20, 2013 3.405 3.420 3.394 3.420 151,319 -0.01(-0.31%)
Sep 19, 2013 3.425 3.445 3.415 3.430 129,129 +0.01(+0.29%)
Sep 18, 2013 3.350 3.420 3.350 3.420 180,182 +0.06(+1.78%)
Sep 17, 2013 3.370 3.395 3.331 3.360 110,402 -0.02(-0.63%)
Sep 16, 2013 3.385 3.420 3.380 3.382 100,160 +0.01(+0.33%)
Sep 13, 2013 3.395 3.404 3.365 3.370 109,319 -0.00(-0.15%)
Sep 12, 2013 3.405 3.405 3.366 3.375 165,328 -0.01(-0.29%)
Sep 11, 2013 3.365 3.405 3.360 3.385 83,838 +0.00(+0.00%)
Sep 10, 2013 3.390 3.395 3.350 3.385 139,107 +0.01(+0.30%)
Sep 09, 2013 3.380 3.395 3.355 3.375 99,335 +0.00(+0.15%)
Sep 06, 2013 3.350 3.390 3.345 3.370 117,444 +0.01(+0.30%)
Sep 05, 2013 3.380 3.380 3.340 3.360 141,658 -0.02(-0.74%)
Sep 04, 2013 3.365 3.390 3.365 3.385 48,961 -0.00(-0.15%)
Sep 03, 2013 3.365 3.390 3.365 3.390 48,689 +0.01(+0.44%)
Aug 30, 2013 3.370 3.390 3.360 3.375 53,692 -0.01(-0.28%)
Aug 29, 2013 3.360 3.385 3.336 3.385 122,815 +0.01(+0.43%)
Aug 28, 2013 3.360 3.375 3.345 3.370 82,871 +0.01(+0.27%)
Aug 27, 2013 3.396 3.396 3.337 3.361 210,499 -0.02(-0.73%)
Aug 26, 2013 3.361 3.416 3.357 3.386 98,790 +0.00(+0.00%)
Aug 23, 2013 3.347 3.386 3.342 3.386 44,281 +0.01(+0.44%)
Aug 22, 2013 3.337 3.376 3.332 3.371 129,597 +0.01(+0.44%)
Aug 21, 2013 3.386 3.386 3.342 3.357 72,260 -0.03(-1.03%)
Aug 20, 2013 3.366 3.391 3.352 3.391 51,046 +0.01(+0.15%)
Aug 19, 2013 3.431 3.431 3.376 3.386 126,761 -0.03(-1.02%)
Aug 16, 2013 3.391 3.446 3.391 3.421 103,348 +0.01(+0.29%)
Aug 15, 2013 3.461 3.461 3.401 3.411 191,449 -0.04(-1.29%)
Aug 14, 2013 3.451 3.461 3.432 3.456 152,101 +0.01(+0.43%)
Aug 13, 2013 3.461 3.461 3.431 3.441 69,815 -0.01(-0.29%)
Aug 12, 2013 3.451 3.466 3.441 3.451 82,348 -0.02(-0.71%)
Aug 09, 2013 3.491 3.491 3.446 3.476 68,035 -0.00(-0.14%)
Aug 08, 2013 3.461 3.481 3.436 3.481 70,365 +0.04(+1.15%)
Aug 07, 2013 3.431 3.476 3.426 3.441 103,765 -0.01(-0.29%)
Aug 06, 2013 3.476 3.476 3.433 3.451 124,145 -0.02(-0.57%)
Aug 05, 2013 3.481 3.500 3.451 3.471 166,970 -0.01(-0.29%)
Aug 02, 2013 3.476 3.505 3.476 3.481 114,435 +0.00(+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.