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: 2:15 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 29, 2019 5.035 5.042 5.014 5.035 30,620 +0.02(+0.43%)
Mar 28, 2019 5.035 5.035 5.006 5.014 30,959 -0.01(-0.25%)
Mar 27, 2019 5.019 5.034 5.012 5.026 24,079 +0.01(+0.14%)
Mar 26, 2019 5.012 5.034 5.005 5.019 58,703 +0.00(+0.00%)
Mar 25, 2019 5.034 5.034 4.984 5.019 57,547 +0.00(+0.00%)
Mar 22, 2019 5.019 5.027 5.004 5.019 126,830 +0.00(+0.00%)
Mar 21, 2019 5.027 5.027 4.998 5.019 52,475 -0.00(-0.05%)
Mar 20, 2019 4.998 5.027 4.970 5.022 84,389 +0.03(+0.58%)
Mar 19, 2019 4.984 5.012 4.984 4.993 259,952 +0.01(+0.18%)
Mar 18, 2019 4.970 4.991 4.948 4.984 124,069 +0.01(+0.12%)
Mar 15, 2019 4.962 4.997 4.941 4.978 75,564 +0.02(+0.31%)
Mar 14, 2019 4.955 4.962 4.952 4.962 20,094 +0.00(+0.00%)
Mar 13, 2019 4.955 4.970 4.934 4.962 281,453 +0.01(+0.29%)
Mar 12, 2019 4.927 4.977 4.927 4.948 97,170 +0.01(+0.14%)
Mar 11, 2019 4.934 4.970 4.909 4.941 203,704 +0.01(+0.29%)
Mar 08, 2019 4.913 4.948 4.877 4.927 82,727 +0.00(+0.00%)
Mar 07, 2019 4.927 4.941 4.905 4.927 160,148 +0.01(+0.14%)
Mar 06, 2019 4.962 4.963 4.913 4.920 111,125 -0.04(-0.72%)
Mar 05, 2019 4.962 4.962 4.941 4.955 47,257 +0.00(+0.00%)
Mar 04, 2019 4.941 4.962 4.941 4.955 88,395 +0.00(+0.00%)
Mar 01, 2019 4.948 4.955 4.948 4.955 56,181 +0.00(+0.00%)
Feb 28, 2019 4.934 4.970 4.913 4.955 63,515 +0.02(+0.43%)
Feb 27, 2019 4.941 4.947 4.913 4.934 59,186 +0.01(+0.17%)
Feb 26, 2019 4.918 4.940 4.894 4.925 117,452 +0.00(+0.00%)
Feb 25, 2019 4.847 4.925 4.847 4.925 318,357 +0.08(+1.61%)
Feb 22, 2019 4.812 4.876 4.812 4.847 85,932 +0.01(+0.29%)
Feb 21, 2019 4.826 4.833 4.812 4.833 45,681 +0.03(+0.59%)
Feb 20, 2019 4.812 4.819 4.798 4.805 23,742 -0.01(-0.29%)
Feb 19, 2019 4.798 4.819 4.784 4.819 91,551 +0.03(+0.59%)
Feb 15, 2019 4.798 4.805 4.784 4.791 55,877 +0.01(+0.30%)
Feb 14, 2019 4.770 4.784 4.762 4.777 38,429 +0.00(+0.00%)
Feb 13, 2019 4.784 4.802 4.755 4.777 83,470 +0.00(+0.00%)
Feb 12, 2019 4.755 4.784 4.751 4.777 102,492 +0.02(+0.45%)
Feb 11, 2019 4.734 4.755 4.734 4.755 26,229 +0.03(+0.60%)
Feb 08, 2019 4.699 4.727 4.699 4.727 117,822 +0.01(+0.27%)
Feb 07, 2019 4.727 4.727 4.706 4.714 24,676 -0.01(-0.12%)
Feb 06, 2019 4.713 4.734 4.713 4.720 174,825 +0.00(+0.00%)
Feb 05, 2019 4.720 4.742 4.709 4.720 257,506 +0.00(+0.00%)
Feb 04, 2019 4.713 4.734 4.706 4.720 228,423 -0.01(-0.30%)
Feb 01, 2019 4.692 4.762 4.692 4.734 170,877 +0.02(+0.45%)
Jan 31, 2019 4.670 4.727 4.670 4.713 70,474 +0.03(+0.60%)
Jan 30, 2019 4.656 4.684 4.649 4.684 82,776 +0.04(+0.93%)
Jan 29, 2019 4.619 4.676 4.619 4.641 168,939 +0.01(+0.17%)
Jan 28, 2019 4.584 4.642 4.584 4.633 60,225 -0.01(-0.30%)
Jan 25, 2019 4.669 4.669 4.641 4.648 66,217 +0.00(+0.00%)
Jan 24, 2019 4.662 4.669 4.626 4.648 64,665 -0.03(-0.60%)
Jan 23, 2019 4.739 4.746 4.626 4.676 70,446 -0.04(-0.90%)
Jan 22, 2019 4.676 4.718 4.619 4.718 56,553 +0.02(+0.45%)
Jan 18, 2019 4.676 4.697 4.676 4.697 69,904 +0.02(+0.45%)
Jan 17, 2019 4.655 4.690 4.655 4.676 31,293 +0.00(+0.00%)
Jan 16, 2019 4.626 4.676 4.619 4.676 61,990 +0.06(+1.38%)
Jan 15, 2019 4.563 4.626 4.563 4.612 55,000 +0.03(+0.62%)
Jan 14, 2019 4.619 4.619 4.563 4.584 80,140 -0.06(-1.22%)
Jan 11, 2019 4.655 4.658 4.633 4.641 51,471 +0.01(+0.15%)
Jan 10, 2019 4.619 4.655 4.616 4.633 25,083 +0.01(+0.15%)
Jan 09, 2019 4.598 4.676 4.598 4.626 49,059 +0.02(+0.46%)
Jan 08, 2019 4.542 4.626 4.542 4.605 186,493 +0.04(+0.77%)
Jan 07, 2019 4.464 4.584 4.464 4.570 72,609 +0.09(+2.05%)
Jan 04, 2019 4.450 4.507 4.450 4.478 61,255 +0.03(+0.63%)
Jan 03, 2019 4.401 4.471 4.387 4.450 101,931 +0.03(+0.64%)
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.