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

Franklin Universal Trust (NY: FT )

6.885 -0.025 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2016 4.144 4.144 4.088 4.100 55,553 -0.01(-0.31%)
Nov 29, 2016 4.100 4.115 4.100 4.113 24,349 +0.01(+0.29%)
Nov 28, 2016 4.119 4.119 4.094 4.101 48,745 +0.04(+0.97%)
Nov 25, 2016 4.061 4.061 4.043 4.061 28,328 +0.02(+0.46%)
Nov 23, 2016 4.043 4.043 4.043 0 -0.01(-0.31%)
Nov 22, 2016 4.024 4.055 4.024 4.055 45,481 +0.03(+0.78%)
Nov 21, 2016 4.005 4.037 4.002 4.024 44,974 +0.03(+0.78%)
Nov 18, 2016 3.968 4.005 3.968 3.993 39,499 +0.03(+0.79%)
Nov 17, 2016 3.974 3.987 3.936 3.962 99,096 -0.02(-0.47%)
Nov 16, 2016 3.974 4.011 3.943 3.980 88,024 +0.02(+0.47%)
Nov 15, 2016 3.893 3.980 3.893 3.962 90,913 +0.05(+1.29%)
Nov 14, 2016 3.943 3.943 3.874 3.911 90,883 -0.03(-0.81%)
Nov 11, 2016 3.874 3.949 3.874 3.943 208,757 +0.01(+0.16%)
Nov 10, 2016 4.030 4.030 3.893 3.937 131,381 -0.09(-2.33%)
Nov 09, 2016 4.012 4.049 3.999 4.030 120,594 -0.03(-0.62%)
Nov 08, 2016 4.080 4.091 3.993 4.055 188,350 -0.02(-0.41%)
Nov 07, 2016 4.061 4.073 4.049 4.072 61,831 +0.04(+1.04%)
Nov 04, 2016 4.012 4.058 4.005 4.030 48,535 +0.01(+0.31%)
Nov 03, 2016 4.037 4.061 4.012 4.018 57,495 -0.03(-0.77%)
Nov 02, 2016 4.093 4.093 4.037 4.049 68,983 -0.06(-1.52%)
Nov 01, 2016 4.143 4.143 4.086 4.111 52,436 -0.04(-0.90%)
Oct 31, 2016 4.143 4.168 4.136 4.149 47,429 +0.02(+0.45%)
Oct 28, 2016 4.130 4.149 4.130 4.130 35,314 -0.02(-0.41%)
Oct 27, 2016 4.161 4.180 4.130 4.147 22,690 -0.01(-0.32%)
Oct 26, 2016 4.160 4.173 4.160 4.160 20,337 +0.00(+0.00%)
Oct 25, 2016 4.191 4.191 4.129 4.160 68,592 -0.03(-0.74%)
Oct 24, 2016 4.191 4.191 4.173 4.191 28,892 +0.02(+0.60%)
Oct 21, 2016 4.148 4.185 4.148 4.167 43,318 +0.00(+0.00%)
Oct 20, 2016 4.148 4.216 4.123 4.166 138,403 +0.01(+0.30%)
Oct 19, 2016 4.179 4.179 4.148 4.154 98,651 +0.01(+0.15%)
Oct 18, 2016 4.154 4.166 4.135 4.148 108,206 -0.02(-0.45%)
Oct 17, 2016 4.160 4.166 4.148 4.166 60,168 -0.02(-0.45%)
Oct 14, 2016 4.185 4.185 4.142 4.185 59,360 +0.02(+0.45%)
Oct 13, 2016 4.123 4.173 4.123 4.166 79,601 +0.03(+0.72%)
Oct 12, 2016 4.117 4.141 4.104 4.137 21,064 +0.02(+0.49%)
Oct 11, 2016 4.148 4.160 4.117 4.117 77,016 -0.03(-0.75%)
Oct 10, 2016 4.123 4.185 4.123 4.148 35,974 +0.02(+0.45%)
Oct 07, 2016 4.123 4.157 4.123 4.129 38,195 +0.01(+0.15%)
Oct 06, 2016 4.154 4.166 4.123 4.123 81,044 -0.04(-1.04%)
Oct 05, 2016 4.179 4.191 4.154 4.166 55,425 +0.01(+0.19%)
Oct 04, 2016 4.204 4.213 4.110 4.158 198,399 -0.05(-1.08%)
Oct 03, 2016 4.229 4.233 4.204 4.204 72,791 -0.02(-0.59%)
Sep 30, 2016 4.235 4.247 4.229 4.229 64,939 +0.01(+0.15%)
Sep 29, 2016 4.241 4.247 4.222 4.222 69,221 -0.01(-0.15%)
Sep 28, 2016 4.253 4.253 4.229 4.229 67,771 -0.01(-0.26%)
Sep 27, 2016 4.258 4.258 4.234 4.240 31,417 +0.01(+0.15%)
Sep 26, 2016 4.252 4.258 4.227 4.234 30,734 -0.02(-0.58%)
Sep 23, 2016 4.277 4.277 4.234 4.258 17,229 -0.01(-0.29%)
Sep 22, 2016 4.271 4.271 4.252 4.271 67,286 +0.03(+0.66%)
Sep 21, 2016 4.184 4.245 4.159 4.243 57,754 +0.06(+1.55%)
Sep 20, 2016 4.166 4.209 4.128 4.178 100,070 +0.02(+0.45%)
Sep 19, 2016 4.153 4.190 4.147 4.159 38,586 +0.01(+0.30%)
Sep 16, 2016 4.110 4.172 4.104 4.147 101,642 -0.02(-0.45%)
Sep 15, 2016 4.184 4.196 4.153 4.166 66,276 +0.01(+0.30%)
Sep 14, 2016 4.141 4.169 4.110 4.153 18,363 +0.03(+0.75%)
Sep 13, 2016 4.166 4.184 4.097 4.122 85,680 -0.08(-1.91%)
Sep 12, 2016 4.196 4.234 4.159 4.203 58,012 +0.01(+0.15%)
Sep 09, 2016 4.240 4.243 4.184 4.196 80,524 -0.07(-1.60%)
Sep 08, 2016 4.246 4.270 4.241 4.265 34,551 +0.01(+0.29%)
Sep 07, 2016 4.246 4.277 4.240 4.252 92,496 +0.00(+0.00%)
Sep 06, 2016 4.246 4.277 4.240 4.252 83,232 -0.01(-0.29%)
Sep 02, 2016 4.240 4.265 4.265 4.265 44,268 +0.05(+1.17%)
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.