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

Franklin Universal Trust (NY: FT )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2018 4.618 4.666 4.618 4.666 48,218 +0.04(+0.89%)
Jul 30, 2018 4.611 4.638 4.611 4.624 41,479 +0.00(+0.03%)
Jul 27, 2018 4.623 4.630 4.609 4.623 27,157 +0.00(+0.00%)
Jul 26, 2018 4.596 4.623 4.596 4.623 53,147 +0.02(+0.54%)
Jul 25, 2018 4.592 4.609 4.589 4.598 61,345 +0.00(+0.05%)
Jul 24, 2018 4.596 4.602 4.589 4.596 96,650 -0.01(-0.15%)
Jul 23, 2018 4.616 4.616 4.589 4.602 68,778 -0.01(-0.15%)
Jul 20, 2018 4.602 4.623 4.596 4.609 97,911 +0.01(+0.15%)
Jul 19, 2018 4.589 4.602 4.589 4.602 17,223 +0.01(+0.24%)
Jul 18, 2018 4.594 4.596 4.582 4.592 48,658 +0.00(+0.06%)
Jul 17, 2018 4.582 4.596 4.582 4.589 26,959 +0.01(+0.15%)
Jul 16, 2018 4.582 4.589 4.582 4.582 62,249 -0.01(-0.15%)
Jul 13, 2018 4.596 4.616 4.582 4.589 78,941 -0.01(-0.30%)
Jul 12, 2018 4.582 4.602 4.582 4.602 30,042 +0.03(+0.60%)
Jul 11, 2018 4.582 4.596 4.575 4.575 39,946 -0.01(-0.15%)
Jul 10, 2018 4.589 4.589 4.575 4.582 46,814 -0.01(-0.15%)
Jul 09, 2018 4.596 4.609 4.589 4.589 86,390 -0.02(-0.44%)
Jul 06, 2018 4.582 4.617 4.582 4.609 49,981 +0.03(+0.60%)
Jul 05, 2018 4.568 4.589 4.568 4.582 32,590 +0.01(+0.19%)
Jul 03, 2018 4.573 4.573 4.573 0 +0.00(+0.11%)
Jul 02, 2018 4.561 4.576 4.561 4.568 66,769 -0.01(-0.15%)
Jun 29, 2018 4.582 4.588 4.568 4.575 55,455 +0.00(+0.00%)
Jun 28, 2018 4.568 4.589 4.555 4.575 171,760 +0.01(+0.18%)
Jun 27, 2018 4.546 4.580 4.546 4.567 91,659 +0.00(+0.00%)
Jun 26, 2018 4.546 4.574 4.540 4.567 89,325 +0.02(+0.53%)
Jun 25, 2018 4.540 4.553 4.540 4.543 95,763 +0.00(+0.07%)
Jun 22, 2018 4.519 4.546 4.519 4.540 65,002 +0.02(+0.45%)
Jun 21, 2018 4.519 4.536 4.519 4.519 76,611 -0.01(-0.15%)
Jun 20, 2018 4.512 4.540 4.512 4.526 54,969 +0.01(+0.15%)
Jun 19, 2018 4.506 4.533 4.506 4.519 94,769 -0.01(-0.15%)
Jun 18, 2018 4.512 4.526 4.509 4.526 76,177 +0.01(+0.15%)
Jun 15, 2018 4.519 4.499 4.519 120,028 +0.02(+0.45%)
Jun 14, 2018 4.492 4.505 4.478 4.499 124,758 +0.01(+0.15%)
Jun 13, 2018 4.485 4.526 4.478 4.492 87,091 +0.01(+0.30%)
Jun 12, 2018 4.485 4.499 4.471 4.478 85,559 -0.01(-0.15%)
Jun 11, 2018 4.471 4.492 4.465 4.485 61,678 +0.01(+0.31%)
Jun 08, 2018 4.485 4.492 4.471 4.471 95,942 -0.02(-0.46%)
Jun 07, 2018 4.471 4.499 4.471 4.492 40,006 -0.01(-0.15%)
Jun 06, 2018 4.474 4.499 125,810 -0.01(-0.30%)
Jun 05, 2018 4.526 4.533 4.512 4.512 46,660 -0.02(-0.45%)
Jun 04, 2018 4.567 4.567 4.519 4.533 99,203 -0.01(-0.30%)
Jun 01, 2018 4.540 4.546 4.519 4.546 148,954 +0.01(+0.30%)
May 31, 2018 4.533 4.542 4.526 4.533 45,019 -0.01(-0.15%)
May 30, 2018 4.519 4.567 4.512 4.540 94,307 +0.03(+0.63%)
May 29, 2018 4.531 4.531 4.511 4.511 74,284 -0.02(-0.45%)
May 25, 2018 4.531 4.531 4.531 0 +0.01(+0.30%)
May 24, 2018 4.463 4.531 4.463 4.518 88,345 +0.02(+0.45%)
May 23, 2018 4.484 4.525 4.484 4.497 67,994 +0.01(+0.30%)
May 22, 2018 4.470 4.514 4.463 4.484 91,153 -0.01(-0.30%)
May 21, 2018 4.527 4.531 4.492 4.497 92,183 -0.01(-0.30%)
May 18, 2018 4.518 4.522 4.504 4.511 130,076 -0.01(-0.15%)
May 17, 2018 4.518 4.531 4.518 4.518 61,737 +0.00(+0.00%)
May 16, 2018 4.525 4.545 4.518 4.518 84,846 +0.00(+0.00%)
May 15, 2018 4.531 4.538 4.511 4.518 87,608 -0.01(-0.30%)
May 14, 2018 4.518 4.552 4.518 4.531 63,003 -0.01(-0.30%)
May 11, 2018 4.538 4.545 4.538 4.545 42,015 +0.01(+0.30%)
May 10, 2018 4.552 4.558 4.531 4.531 48,651 -0.03(-0.60%)
May 09, 2018 4.545 4.558 4.545 4.558 52,388 +0.01(+0.30%)
May 08, 2018 4.565 4.568 4.531 4.545 129,924 -0.03(-0.59%)
May 07, 2018 4.572 4.581 4.565 4.572 35,091 +0.00(+0.00%)
May 04, 2018 4.592 4.592 4.565 4.572 67,864 -0.01(-0.15%)
May 03, 2018 4.579 4.579 4.558 4.579 35,837 +0.01(+0.30%)
May 02, 2018 4.572 4.586 4.565 4.565 45,105 -0.02(-0.44%)
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.