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

Franklin Universal Trust (NY: FT )

7.500 +0.060 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 4.441 4.467 4.441 4.454 46,843 +0.01(+0.15%)
Apr 27, 2018 4.434 4.454 4.434 4.447 28,823 +0.01(+0.33%)
Apr 26, 2018 4.426 4.453 4.426 4.433 48,764 +0.00(+0.00%)
Apr 25, 2018 4.439 4.446 4.426 4.433 38,803 -0.01(-0.15%)
Apr 24, 2018 4.459 4.459 4.439 4.440 54,548 -0.01(-0.29%)
Apr 23, 2018 4.433 4.453 4.433 4.453 78,599 +0.00(+0.00%)
Apr 20, 2018 4.446 4.453 4.439 4.453 34,025 +0.01(+0.30%)
Apr 19, 2018 4.466 4.466 4.439 4.439 41,308 -0.03(-0.73%)
Apr 18, 2018 4.478 4.499 4.472 4.472 51,335 +0.01(+0.15%)
Apr 17, 2018 4.459 4.466 4.454 4.466 53,259 +0.01(+0.29%)
Apr 16, 2018 4.453 4.459 4.426 4.453 92,516 +0.01(+0.30%)
Apr 13, 2018 4.433 4.446 4.420 4.439 49,874 +0.01(+0.30%)
Apr 12, 2018 4.433 4.453 4.387 4.426 336,831 -0.01(-0.30%)
Apr 11, 2018 4.426 4.453 4.426 4.439 52,445 -0.01(-0.29%)
Apr 10, 2018 4.439 4.453 4.439 4.453 39,299 +0.03(+0.59%)
Apr 09, 2018 4.453 4.466 4.426 4.426 83,194 -0.01(-0.30%)
Apr 06, 2018 4.413 4.453 4.413 4.439 57,071 +0.00(+0.00%)
Apr 05, 2018 4.416 4.446 4.407 4.439 115,490 +0.02(+0.52%)
Apr 04, 2018 4.407 4.426 4.407 4.416 33,830 -0.01(-0.22%)
Apr 03, 2018 4.431 4.439 4.400 4.426 105,208 +0.00(+0.00%)
Apr 02, 2018 4.433 4.433 4.407 4.426 108,992 -0.01(-0.30%)
Mar 29, 2018 4.439 4.439 4.439 0 +0.04(+0.90%)
Mar 28, 2018 4.407 4.426 4.400 4.400 126,120 -0.01(-0.27%)
Mar 27, 2018 4.418 4.425 4.405 4.412 99,868 -0.02(-0.44%)
Mar 26, 2018 4.412 4.438 4.399 4.431 127,469 +0.03(+0.59%)
Mar 23, 2018 4.405 4.445 4.386 4.405 75,861 +0.00(+0.00%)
Mar 22, 2018 4.412 4.431 4.392 4.405 224,210 -0.01(-0.15%)
Mar 21, 2018 4.445 4.445 4.405 4.412 107,573 -0.05(-1.02%)
Mar 20, 2018 4.464 4.484 4.412 4.457 114,823 -0.01(-0.30%)
Mar 19, 2018 4.477 4.489 4.451 4.471 89,542 -0.01(-0.19%)
Mar 16, 2018 4.490 4.516 4.471 4.479 58,562 +0.00(+0.04%)
Mar 15, 2018 4.490 4.490 4.451 4.477 67,211 -0.01(-0.15%)
Mar 14, 2018 4.458 4.497 4.455 4.484 34,597 +0.03(+0.73%)
Mar 13, 2018 4.431 4.464 4.431 4.451 26,298 +0.00(+0.00%)
Mar 12, 2018 4.425 4.471 4.425 4.451 115,501 +0.02(+0.44%)
Mar 09, 2018 4.428 4.444 4.418 4.431 14,525 +0.00(+0.00%)
Mar 08, 2018 4.431 4.439 4.418 4.431 73,618 +0.01(+0.15%)
Mar 07, 2018 4.439 4.425 68,856 -0.02(-0.44%)
Mar 06, 2018 4.451 4.464 4.418 4.445 112,698 +0.00(+0.00%)
Mar 05, 2018 4.425 4.449 4.425 4.445 29,263 +0.00(+0.00%)
Mar 02, 2018 4.445 4.451 4.438 4.445 38,497 +0.00(+0.00%)
Mar 01, 2018 4.451 4.471 4.445 4.445 83,748 -0.01(-0.29%)
Feb 28, 2018 4.471 4.477 4.451 4.458 78,729 +0.01(+0.12%)
Feb 27, 2018 4.490 4.513 4.451 4.452 40,687 -0.02(-0.38%)
Feb 26, 2018 4.456 4.470 4.456 4.469 94,593 +0.03(+0.59%)
Feb 23, 2018 4.443 4.456 4.443 4.443 39,624 +0.00(+0.04%)
Feb 22, 2018 4.443 4.456 4.437 4.442 24,773 +0.00(+0.11%)
Feb 21, 2018 4.450 4.450 4.424 4.437 60,077 +0.01(+0.15%)
Feb 20, 2018 4.424 4.463 4.424 4.430 62,032 -0.03(-0.73%)
Feb 16, 2018 4.463 4.463 4.463 0 +0.02(+0.44%)
Feb 15, 2018 4.443 4.456 4.424 4.443 54,268 +0.01(+0.29%)
Feb 14, 2018 4.424 4.450 4.424 4.430 97,765 -0.03(-0.58%)
Feb 13, 2018 4.463 4.469 4.424 4.456 60,286 +0.00(+0.00%)
Feb 12, 2018 4.482 4.491 4.424 4.456 41,047 +0.01(+0.29%)
Feb 09, 2018 4.417 4.456 4.417 4.443 113,811 +0.03(+0.74%)
Feb 08, 2018 4.424 4.430 4.404 4.411 99,568 -0.01(-0.15%)
Feb 07, 2018 4.417 4.442 4.417 4.417 97,601 -0.01(-0.26%)
Feb 06, 2018 4.417 4.450 4.398 4.429 136,094 -0.01(-0.32%)
Feb 05, 2018 4.489 4.489 4.443 4.443 108,845 -0.04(-0.87%)
Feb 02, 2018 4.489 4.508 4.489 4.482 62,434 -0.01(-0.15%)
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.