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 (%)
Mar 31, 2017 4.465 4.478 4.459 4.472 87,882 -0.02(-0.43%)
Mar 30, 2017 4.510 4.510 4.465 4.491 43,064 +0.01(+0.14%)
Mar 29, 2017 4.491 4.491 4.465 4.485 42,056 +0.01(+0.31%)
Mar 28, 2017 4.471 4.471 4.451 4.471 43,088 +0.01(+0.14%)
Mar 27, 2017 4.458 4.464 4.420 4.464 66,687 +0.04(+1.01%)
Mar 24, 2017 4.439 4.464 4.394 4.420 85,138 -0.03(-0.72%)
Mar 23, 2017 4.445 4.477 4.426 4.451 61,145 +0.01(+0.14%)
Mar 22, 2017 4.413 4.458 4.413 4.445 49,619 +0.04(+0.87%)
Mar 21, 2017 4.420 4.439 4.407 4.407 70,470 -0.01(-0.29%)
Mar 20, 2017 4.426 4.439 4.407 4.420 46,135 +0.01(+0.29%)
Mar 17, 2017 4.407 4.426 4.407 4.407 41,152 -0.02(-0.43%)
Mar 16, 2017 4.426 4.432 4.404 4.426 71,261 +0.01(+0.14%)
Mar 15, 2017 4.362 4.420 4.324 4.420 66,212 +0.07(+1.61%)
Mar 14, 2017 4.350 4.350 4.324 4.350 33,280 +0.00(+0.00%)
Mar 13, 2017 4.350 4.388 4.330 4.350 67,265 -0.01(-0.29%)
Mar 10, 2017 4.362 4.400 4.362 4.362 65,657 +0.01(+0.29%)
Mar 09, 2017 4.420 4.420 4.312 4.350 81,027 -0.08(-1.73%)
Mar 08, 2017 4.445 4.445 4.420 4.426 67,806 -0.04(-0.86%)
Mar 07, 2017 4.483 4.483 4.439 4.464 62,671 -0.03(-0.57%)
Mar 06, 2017 4.490 4.490 4.451 4.490 59,608 +0.00(+0.00%)
Mar 03, 2017 4.490 4.502 4.477 4.490 34,091 +0.02(+0.43%)
Mar 02, 2017 4.490 4.509 4.471 4.471 112,907 -0.04(-0.99%)
Mar 01, 2017 4.515 4.521 4.483 4.515 90,510 +0.01(+0.14%)
Feb 28, 2017 4.464 4.509 4.458 4.509 66,764 +0.04(+1.00%)
Feb 27, 2017 4.451 4.471 4.451 4.464 96,181 -0.01(-0.28%)
Feb 24, 2017 4.400 4.477 4.400 4.477 64,111 +0.03(+0.75%)
Feb 23, 2017 4.412 4.450 4.412 4.444 122,333 +0.03(+0.72%)
Feb 22, 2017 4.374 4.418 4.374 4.412 68,505 -0.01(-0.14%)
Feb 21, 2017 4.387 4.423 4.380 4.418 62,937 +0.03(+0.72%)
Feb 17, 2017 4.387 4.387 4.387 0 -0.01(-0.14%)
Feb 16, 2017 4.361 4.411 4.361 4.393 74,202 +0.02(+0.43%)
Feb 15, 2017 4.418 4.418 4.374 4.374 129,013 -0.06(-1.29%)
Feb 14, 2017 4.425 4.450 4.374 4.431 137,541 +0.00(+0.00%)
Feb 13, 2017 4.431 4.431 4.412 4.431 46,603 +0.02(+0.43%)
Feb 10, 2017 4.406 4.412 4.368 4.412 89,798 +0.03(+0.72%)
Feb 09, 2017 4.361 4.387 4.357 4.380 57,539 +0.02(+0.44%)
Feb 08, 2017 4.336 4.361 4.323 4.361 70,384 +0.03(+0.58%)
Feb 07, 2017 4.342 4.356 4.330 4.336 84,843 +0.01(+0.29%)
Feb 06, 2017 4.368 4.374 4.323 4.323 70,548 -0.04(-1.02%)
Feb 03, 2017 4.361 4.374 4.349 4.368 56,770 +0.02(+0.44%)
Feb 02, 2017 4.361 4.361 4.336 4.349 54,910 -0.01(-0.15%)
Feb 01, 2017 4.355 4.367 4.336 4.355 53,055 -0.01(-0.29%)
Jan 31, 2017 4.323 4.368 4.323 4.368 55,086 +0.04(+0.88%)
Jan 30, 2017 4.330 4.330 4.317 4.330 47,291 -0.01(-0.29%)
Jan 27, 2017 4.355 4.355 4.330 4.342 72,271 +0.00(+0.03%)
Jan 26, 2017 4.291 4.341 4.291 4.341 148,165 +0.04(+1.03%)
Jan 25, 2017 4.310 4.335 4.297 4.297 182,547 +0.01(+0.15%)
Jan 24, 2017 4.278 4.303 4.278 4.291 71,933 +0.00(+0.00%)
Jan 23, 2017 4.291 4.310 4.284 4.291 60,648 -0.01(-0.15%)
Jan 20, 2017 4.272 4.297 4.272 4.297 66,653 +0.02(+0.44%)
Jan 19, 2017 4.310 4.319 4.265 4.278 51,760 -0.03(-0.73%)
Jan 18, 2017 4.316 4.328 4.310 4.310 43,517 -0.02(-0.44%)
Jan 17, 2017 4.335 4.335 4.298 4.328 104,078 +0.02(+0.44%)
Jan 13, 2017 4.310 4.310 4.310 0 +0.01(+0.29%)
Jan 12, 2017 4.278 4.335 4.278 4.297 63,218 +0.01(+0.29%)
Jan 11, 2017 4.310 4.310 4.272 4.284 36,521 -0.01(-0.29%)
Jan 10, 2017 4.316 4.316 4.278 4.297 71,903 +0.01(+0.15%)
Jan 09, 2017 4.297 4.324 4.284 4.291 91,892 -0.01(-0.29%)
Jan 06, 2017 4.246 4.328 4.240 4.303 161,126 +0.06(+1.40%)
Jan 05, 2017 4.246 4.250 4.234 4.244 43,636 +0.00(+0.09%)
Jan 04, 2017 4.209 4.253 4.209 4.240 137,472 +0.03(+0.60%)
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.