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 (%)
Dec 31, 2018 4.443 4.485 4.387 4.478 93,300 +0.05(+1.11%)
Dec 28, 2018 4.387 4.429 4.358 4.429 120,524 +0.08(+1.82%)
Dec 27, 2018 4.364 4.364 4.287 4.350 70,063 +0.00(+0.00%)
Dec 26, 2018 4.329 4.371 4.266 4.350 212,903 +0.02(+0.49%)
Dec 24, 2018 4.315 4.364 4.245 4.329 103,048 -0.06(-1.28%)
Dec 21, 2018 4.476 4.497 4.385 4.385 163,624 -0.09(-2.04%)
Dec 20, 2018 4.505 4.507 4.364 4.476 228,402 -0.02(-0.47%)
Dec 19, 2018 4.560 4.571 4.497 4.497 120,870 -0.06(-1.38%)
Dec 18, 2018 4.596 4.603 4.560 4.560 191,323 -0.04(-0.76%)
Dec 17, 2018 4.645 4.652 4.582 4.596 221,830 -0.04(-0.76%)
Dec 14, 2018 4.645 4.659 4.624 4.631 64,280 -0.01(-0.15%)
Dec 13, 2018 4.637 4.650 4.624 4.638 29,138 +0.01(+0.15%)
Dec 12, 2018 4.638 4.652 4.617 4.631 65,503 +0.00(+0.00%)
Dec 11, 2018 4.603 4.638 4.596 4.631 97,986 +0.04(+0.92%)
Dec 10, 2018 4.596 4.614 4.574 4.589 65,502 +0.01(+0.31%)
Dec 07, 2018 4.596 4.610 4.567 4.574 67,131 -0.03(-0.61%)
Dec 06, 2018 4.525 4.617 4.518 4.603 124,060 +0.01(+0.15%)
Dec 04, 2018 4.603 4.617 4.589 4.596 53,876 -0.01(-0.15%)
Dec 03, 2018 4.631 4.659 4.603 4.603 93,280 -0.01(-0.15%)
Nov 30, 2018 4.553 4.610 4.553 4.610 92,501 +0.05(+1.08%)
Nov 29, 2018 4.553 4.560 4.539 4.560 48,834 +0.01(+0.18%)
Nov 28, 2018 4.552 4.552 4.518 4.552 93,042 +0.01(+0.15%)
Nov 27, 2018 4.510 4.545 4.503 4.545 51,966 +0.03(+0.77%)
Nov 26, 2018 4.503 4.531 4.496 4.510 70,797 +0.01(+0.31%)
Nov 23, 2018 4.503 4.510 4.496 4.496 12,174 -0.02(-0.54%)
Nov 21, 2018 4.521 4.521 4.521 0 -0.02(-0.38%)
Nov 20, 2018 4.538 4.545 4.517 4.538 45,323 -0.01(-0.22%)
Nov 19, 2018 4.531 4.552 4.524 4.548 26,202 +0.01(+0.22%)
Nov 16, 2018 4.524 4.556 4.524 4.538 264,407 -0.02(-0.46%)
Nov 15, 2018 4.587 4.587 4.538 4.559 42,710 -0.01(-0.31%)
Nov 14, 2018 4.608 4.608 4.562 4.573 64,960 -0.03(-0.61%)
Nov 13, 2018 4.615 4.615 4.594 4.601 135,575 +0.01(+0.15%)
Nov 12, 2018 4.594 4.601 4.587 4.594 42,901 -0.01(-0.15%)
Nov 09, 2018 4.615 4.615 4.587 4.601 25,925 -0.01(-0.30%)
Nov 08, 2018 4.608 4.615 4.594 4.615 70,845 +0.01(+0.30%)
Nov 07, 2018 4.559 4.606 4.559 4.601 110,388 +0.03(+0.76%)
Nov 06, 2018 4.552 4.566 4.545 4.566 43,806 +0.02(+0.46%)
Nov 05, 2018 4.517 4.545 4.514 4.545 74,809 +0.04(+0.93%)
Nov 02, 2018 4.531 4.538 4.489 4.503 47,839 -0.04(-0.92%)
Nov 01, 2018 4.531 4.552 4.531 4.545 63,092 +0.01(+0.15%)
Oct 31, 2018 4.566 4.566 4.503 4.538 76,166 +0.00(+0.00%)
Oct 30, 2018 4.538 4.559 4.531 4.538 86,352 +0.00(+0.03%)
Oct 29, 2018 4.564 4.564 4.527 4.537 107,098 -0.01(-0.15%)
Oct 26, 2018 4.544 4.564 4.509 4.544 86,218 -0.06(-1.21%)
Oct 25, 2018 4.571 4.599 4.564 4.599 67,930 +0.04(+0.92%)
Oct 24, 2018 4.571 4.585 4.551 4.557 119,265 -0.01(-0.31%)
Oct 23, 2018 4.551 4.578 4.551 4.571 60,202 -0.01(-0.30%)
Oct 22, 2018 4.613 4.619 4.564 4.585 36,642 -0.01(-0.15%)
Oct 19, 2018 4.558 4.613 4.558 4.592 104,786 +0.02(+0.40%)
Oct 18, 2018 4.592 4.601 4.551 4.574 71,789 -0.03(-0.70%)
Oct 17, 2018 4.627 4.627 4.585 4.606 24,172 -0.01(-0.15%)
Oct 16, 2018 4.564 4.634 4.544 4.613 74,968 +0.05(+1.07%)
Oct 15, 2018 4.585 4.585 4.538 4.564 59,322 -0.01(-0.15%)
Oct 12, 2018 4.558 4.599 4.558 4.571 49,226 +0.01(+0.30%)
Oct 11, 2018 4.564 4.587 4.523 4.558 86,306 +0.00(+0.00%)
Oct 10, 2018 4.564 4.599 4.558 4.558 60,923 -0.05(-1.06%)
Oct 09, 2018 4.599 4.613 4.585 4.606 160,177 +0.02(+0.45%)
Oct 08, 2018 4.585 4.620 4.582 4.585 123,264 -0.01(-0.15%)
Oct 05, 2018 4.606 4.606 4.564 4.592 118,604 -0.01(-0.23%)
Oct 04, 2018 4.620 4.627 4.592 4.603 72,159 -0.02(-0.53%)
Oct 03, 2018 4.662 4.662 4.620 4.627 17,652 -0.03(-0.71%)
Oct 02, 2018 4.634 4.676 4.634 4.660 75,921 +0.03(+0.56%)
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.