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%)
Streaming Delayed Price Updated: 1:43 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 (%)
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%)
Nov 02, 2015 3.560 3.613 3.560 3.613 60,911 +0.08(+2.14%)
Oct 30, 2015 3.508 3.537 3.508 3.537 34,900 +0.04(+1.16%)
Oct 29, 2015 3.554 3.560 3.490 3.496 89,829 -0.06(-1.64%)
Oct 28, 2015 3.531 3.566 3.525 3.554 46,636 -0.01(-0.17%)
Oct 27, 2015 3.575 3.584 3.537 3.561 74,411 -0.02(-0.64%)
Oct 26, 2015 3.584 3.595 3.566 3.584 56,932 -0.01(-0.32%)
Oct 23, 2015 3.601 3.613 3.595 3.595 61,724 +0.00(+0.00%)
Oct 22, 2015 3.584 3.647 3.578 3.595 80,070 +0.00(+0.00%)
Oct 21, 2015 3.589 3.636 3.589 3.595 67,392 +0.01(+0.32%)
Oct 20, 2015 3.572 3.589 3.572 3.584 16,152 +0.01(+0.16%)
Oct 19, 2015 3.584 3.601 3.572 3.578 72,994 -0.03(-0.80%)
Oct 16, 2015 3.572 3.636 3.537 3.607 78,740 +0.03(+0.97%)
Oct 15, 2015 3.537 3.572 3.514 3.572 53,627 +0.05(+1.56%)
Oct 14, 2015 3.462 3.520 3.462 3.517 45,029 +0.04(+1.25%)
Oct 13, 2015 3.474 3.491 3.462 3.474 59,863 -0.03(-0.83%)
Oct 12, 2015 3.480 3.528 3.474 3.503 82,811 +0.02(+0.66%)
Oct 09, 2015 3.428 3.480 3.428 3.480 46,056 +0.05(+1.38%)
Oct 08, 2015 3.376 3.439 3.376 3.432 53,025 +0.04(+1.32%)
Oct 07, 2015 3.364 3.413 3.364 3.387 50,572 +0.03(+0.87%)
Oct 06, 2015 3.352 3.364 3.347 3.358 53,954 -0.01(-0.34%)
Oct 05, 2015 3.347 3.376 3.347 3.370 58,202 +0.02(+0.52%)
Oct 02, 2015 3.358 3.387 3.341 3.352 44,146 -0.03(-1.02%)
Oct 01, 2015 3.393 3.410 3.364 3.387 72,484 -0.03(-0.85%)
Sep 30, 2015 3.335 3.416 3.326 3.416 63,349 +0.09(+2.78%)
Sep 29, 2015 3.387 3.393 3.324 3.324 110,928 -0.07(-2.04%)
Sep 28, 2015 3.410 3.416 3.393 3.393 64,812 -0.02(-0.69%)
Sep 25, 2015 3.434 3.434 3.411 3.416 64,995 +0.01(+0.17%)
Sep 24, 2015 3.405 3.434 3.405 3.411 64,511 -0.03(-0.83%)
Sep 23, 2015 3.428 3.439 3.422 3.439 46,566 +0.00(+0.01%)
Sep 22, 2015 3.428 3.439 3.411 3.439 96,090 -0.01(-0.18%)
Sep 21, 2015 3.474 3.474 3.439 3.445 144,176 -0.02(-0.50%)
Sep 18, 2015 3.445 3.462 3.445 3.462 36,614 +0.00(+0.00%)
Sep 17, 2015 3.434 3.468 3.434 3.462 44,696 +0.02(+0.70%)
Sep 16, 2015 3.445 3.464 3.434 3.438 105,473 -0.01(-0.37%)
Sep 15, 2015 3.462 3.468 3.445 3.451 83,089 -0.00(-0.12%)
Sep 14, 2015 3.451 3.462 3.445 3.455 34,953 +0.00(+0.12%)
Sep 11, 2015 3.422 3.462 3.422 3.451 50,309 +0.00(+0.00%)
Sep 10, 2015 3.445 3.456 3.434 3.451 61,463 +0.02(+0.50%)
Sep 09, 2015 3.462 3.462 3.422 3.434 55,915 -0.02(-0.50%)
Sep 08, 2015 3.428 3.451 3.422 3.451 64,526 +0.03(+0.79%)
Sep 04, 2015 3.445 3.424 3.424 3.424 68,969 -0.02(-0.61%)
Sep 03, 2015 3.445 3.451 3.428 3.445 118,112 +0.02(+0.50%)
Sep 02, 2015 3.445 3.456 3.416 3.428 96,994 -0.02(-0.67%)
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.