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 (%)
Oct 31, 2014 3.963 3.963 3.937 3.943 45,783 +0.01(+0.15%)
Oct 30, 2014 3.958 3.969 3.937 3.937 40,519 -0.00(-0.12%)
Oct 29, 2014 3.942 3.953 3.926 3.942 71,143 +0.01(+0.27%)
Oct 28, 2014 3.910 3.942 3.899 3.931 93,788 +0.03(+0.69%)
Oct 27, 2014 3.921 3.910 3.910 3.905 45,892 -0.01(-0.14%)
Oct 24, 2014 3.905 3.921 3.883 3.910 53,834 +0.03(+0.69%)
Oct 23, 2014 3.872 3.899 3.856 3.883 113,151 +0.02(+0.56%)
Oct 22, 2014 3.878 3.899 3.840 3.862 90,712 +0.01(+0.14%)
Oct 21, 2014 3.813 3.862 3.813 3.856 158,713 +0.04(+0.98%)
Oct 20, 2014 3.797 3.813 3.787 3.819 94,584 +0.04(+1.14%)
Oct 17, 2014 3.824 3.824 3.776 3.776 49,839 +0.01(+0.14%)
Oct 16, 2014 3.728 3.806 3.728 3.771 132,994 +0.01(+0.14%)
Oct 15, 2014 3.792 3.792 3.728 3.765 142,220 -0.04(-1.13%)
Oct 14, 2014 3.781 3.829 3.781 3.808 227,924 +0.01(+0.28%)
Oct 13, 2014 3.808 3.808 3.787 3.797 64,602 -0.03(-0.70%)
Oct 10, 2014 3.808 3.846 3.808 3.824 89,716 +0.02(+0.39%)
Oct 09, 2014 3.846 3.846 3.808 3.809 55,430 -0.02(-0.59%)
Oct 08, 2014 3.793 3.835 3.793 3.832 106,541 +0.03(+0.90%)
Oct 07, 2014 3.813 3.819 3.797 3.797 45,498 -0.02(-0.45%)
Oct 06, 2014 3.792 3.819 3.792 3.814 70,801 +0.01(+0.29%)
Oct 03, 2014 3.787 3.813 3.786 3.803 36,004 +0.02(+0.44%)
Oct 02, 2014 3.765 3.808 3.765 3.787 135,703 +0.02(+0.40%)
Oct 01, 2014 3.765 3.803 3.765 3.772 209,591 +0.01(+0.17%)
Sep 30, 2014 3.749 3.776 3.749 3.765 49,744 +0.00(+0.00%)
Sep 29, 2014 3.771 3.771 3.744 3.765 99,326 +0.02(+0.43%)
Sep 26, 2014 3.765 3.765 3.738 3.749 67,870 -0.02(-0.43%)
Sep 25, 2014 3.792 3.797 3.765 3.765 83,846 -0.04(-0.94%)
Sep 24, 2014 3.792 3.803 3.787 3.801 41,751 +0.01(+0.24%)
Sep 23, 2014 3.803 3.813 3.787 3.792 45,220 -0.01(-0.28%)
Sep 22, 2014 3.808 3.824 3.803 3.803 78,557 -0.02(-0.56%)
Sep 19, 2014 3.856 3.861 3.824 3.824 48,411 -0.02(-0.42%)
Sep 18, 2014 3.829 3.851 3.829 3.840 32,785 +0.00(+0.00%)
Sep 17, 2014 3.829 3.847 3.829 3.840 53,348 -0.01(-0.30%)
Sep 16, 2014 3.787 3.861 3.787 3.852 69,197 +0.04(+1.01%)
Sep 15, 2014 3.824 3.824 3.804 3.813 108,654 -0.01(-0.14%)
Sep 12, 2014 3.851 3.867 3.781 3.819 427,964 -0.06(-1.65%)
Sep 11, 2014 3.893 3.899 3.883 3.883 51,868 -0.01(-0.14%)
Sep 10, 2014 3.899 3.899 3.883 3.888 32,894 +0.01(+0.14%)
Sep 09, 2014 3.925 3.925 3.878 3.883 31,075 -0.03(-0.82%)
Sep 08, 2014 3.952 3.952 3.915 3.915 51,632 -0.03(-0.68%)
Sep 05, 2014 3.931 3.941 3.931 3.941 40,694 +0.03(+0.82%)
Sep 04, 2014 3.936 3.941 3.909 3.909 91,968 -0.02(-0.39%)
Sep 03, 2014 3.936 3.936 3.909 3.925 83,655 -0.01(-0.28%)
Sep 02, 2014 3.936 3.952 3.928 3.936 34,388 -0.01(-0.23%)
Aug 29, 2014 3.936 3.945 3.945 3.945 41,811 +0.01(+0.23%)
Aug 28, 2014 3.915 3.947 3.915 3.936 60,925 +0.02(+0.41%)
Aug 27, 2014 3.920 3.947 3.920 3.920 102,821 +0.01(+0.13%)
Aug 26, 2014 3.920 3.945 3.915 3.915 23,212 -0.01(-0.27%)
Aug 25, 2014 3.947 3.963 3.926 3.926 27,058 -0.02(-0.51%)
Aug 22, 2014 3.952 3.973 3.936 3.946 52,517 -0.01(-0.29%)
Aug 21, 2014 3.947 3.963 3.942 3.957 31,323 +0.01(+0.31%)
Aug 20, 2014 3.916 3.952 3.905 3.945 66,725 +0.02(+0.50%)
Aug 19, 2014 3.899 3.926 3.894 3.926 66,014 +0.01(+0.24%)
Aug 18, 2014 3.873 3.915 3.873 3.916 78,293 +0.03(+0.71%)
Aug 15, 2014 3.888 3.888 3.867 3.888 146,376 +0.02(+0.41%)
Aug 14, 2014 3.862 3.878 3.861 3.873 46,915 +0.03(+0.69%)
Aug 13, 2014 3.857 3.862 3.825 3.846 43,084 +0.00(+0.00%)
Aug 12, 2014 3.873 3.873 3.835 3.846 37,069 -0.01(-0.14%)
Aug 11, 2014 3.830 3.851 3.830 3.851 25,140 +0.02(+0.55%)
Aug 08, 2014 3.820 3.841 3.804 3.830 76,001 +0.02(+0.42%)
Aug 07, 2014 3.793 3.820 3.793 3.814 80,327 +0.03(+0.71%)
Aug 06, 2014 3.782 3.793 3.766 3.787 63,158 +0.02(+0.51%)
Aug 05, 2014 3.804 3.820 3.767 3.768 59,450 -0.02(-0.52%)
Aug 04, 2014 3.846 3.846 3.782 3.788 105,504 -0.04(-1.11%)
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.