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 (%)
Aug 31, 2015 3.477 3.508 3.476 3.486 70,605 +0.02(+0.52%)
Aug 28, 2015 3.485 3.502 3.462 3.468 89,658 -0.01(-0.33%)
Aug 27, 2015 3.451 3.521 3.445 3.479 126,022 +0.03(+0.79%)
Aug 26, 2015 3.474 3.474 3.424 3.452 76,401 +0.01(+0.19%)
Aug 25, 2015 3.480 3.493 3.434 3.445 102,826 +0.02(+0.50%)
Aug 24, 2015 3.514 3.548 3.132 3.428 283,832 -0.15(-4.15%)
Aug 21, 2015 3.651 3.651 3.571 3.577 164,027 -0.02(-0.63%)
Aug 20, 2015 3.605 3.622 3.594 3.599 178,688 +0.00(+0.00%)
Aug 19, 2015 3.639 3.639 3.594 3.599 95,142 -0.03(-0.94%)
Aug 18, 2015 3.605 3.639 3.603 3.634 87,590 -0.02(-0.47%)
Aug 17, 2015 3.616 3.662 3.616 3.651 71,509 +0.02(+0.63%)
Aug 14, 2015 3.656 3.662 3.622 3.628 79,147 +0.01(+0.14%)
Aug 13, 2015 3.622 3.628 3.588 3.623 152,966 +0.00(+0.04%)
Aug 12, 2015 3.594 3.622 3.582 3.621 65,678 +0.01(+0.29%)
Aug 11, 2015 3.605 3.611 3.582 3.611 107,203 -0.01(-0.18%)
Aug 10, 2015 3.605 3.622 3.605 3.617 80,079 -0.00(-0.13%)
Aug 07, 2015 3.638 3.638 3.622 3.622 27,457 -0.01(-0.27%)
Aug 06, 2015 3.634 3.634 3.622 3.632 31,131 -0.01(-0.35%)
Aug 05, 2015 3.611 3.651 3.611 3.645 34,963 +0.02(+0.63%)
Aug 04, 2015 3.628 3.645 3.616 3.622 71,147 -0.02(-0.47%)
Aug 03, 2015 3.634 3.662 3.628 3.639 72,993 -0.01(-0.31%)
Jul 31, 2015 3.622 3.656 3.611 3.651 59,451 +0.04(+1.10%)
Jul 30, 2015 3.639 3.645 3.577 3.611 166,718 -0.04(-1.09%)
Jul 29, 2015 3.651 3.656 3.599 3.651 122,873 +0.02(+0.46%)
Jul 28, 2015 3.623 3.640 3.617 3.634 53,779 +0.01(+0.31%)
Jul 27, 2015 3.617 3.640 3.617 3.623 83,107 -0.01(-0.31%)
Jul 24, 2015 3.662 3.671 3.634 3.634 89,835 -0.06(-1.54%)
Jul 23, 2015 3.713 3.713 3.685 3.691 49,551 -0.01(-0.31%)
Jul 22, 2015 3.725 3.730 3.696 3.702 34,677 -0.03(-0.76%)
Jul 21, 2015 3.725 3.736 3.702 3.730 165,979 +0.00(+0.00%)
Jul 20, 2015 3.736 3.742 3.725 3.730 117,648 -0.01(-0.15%)
Jul 17, 2015 3.747 3.747 3.730 3.736 63,686 -0.02(-0.60%)
Jul 16, 2015 3.702 3.759 3.691 3.759 141,334 +0.06(+1.69%)
Jul 15, 2015 3.725 3.725 3.674 3.696 151,198 -0.01(-0.15%)
Jul 14, 2015 3.657 3.708 3.657 3.702 80,848 +0.02(+0.46%)
Jul 13, 2015 3.685 3.702 3.679 3.685 67,643 +0.00(+0.00%)
Jul 10, 2015 3.679 3.708 3.676 3.685 64,250 +0.00(+0.00%)
Jul 09, 2015 3.696 3.759 3.679 3.685 117,117 +0.00(+0.00%)
Jul 08, 2015 3.657 3.691 3.651 3.685 129,916 -0.01(-0.15%)
Jul 07, 2015 3.685 3.691 3.674 3.691 68,840 +0.01(+0.31%)
Jul 06, 2015 3.640 3.685 3.640 3.679 49,415 +0.01(+0.31%)
Jul 02, 2015 3.679 3.668 3.668 3.668 52,389 +0.00(+0.00%)
Jul 01, 2015 3.645 3.685 3.645 3.668 108,863 +0.01(+0.31%)
Jun 30, 2015 3.645 3.689 3.645 3.657 122,195 +0.05(+1.42%)
Jun 29, 2015 3.719 3.719 3.606 3.606 266,273 -0.14(-3.64%)
Jun 26, 2015 3.753 3.759 3.742 3.742 42,636 -0.02(-0.46%)
Jun 25, 2015 3.759 3.770 3.748 3.759 47,742 -0.01(-0.15%)
Jun 24, 2015 3.759 3.776 3.759 3.764 81,336 -0.01(-0.30%)
Jun 23, 2015 3.770 3.776 3.759 3.776 60,559 +0.00(+0.00%)
Jun 22, 2015 3.776 3.776 3.765 3.776 45,652 +0.00(+0.00%)
Jun 19, 2015 3.759 3.776 3.759 3.776 72,409 +0.01(+0.14%)
Jun 18, 2015 3.776 3.776 3.768 3.771 94,169 -0.00(-0.03%)
Jun 17, 2015 3.759 3.776 3.748 3.772 79,125 +0.02(+0.62%)
Jun 16, 2015 3.770 3.770 3.748 3.748 148,037 -0.02(-0.43%)
Jun 15, 2015 3.781 3.781 3.753 3.764 61,093 -0.01(-0.27%)
Jun 12, 2015 3.776 3.776 3.764 3.775 30,819 -0.00(-0.03%)
Jun 11, 2015 3.787 3.787 3.764 3.776 118,847 -0.00(-0.12%)
Jun 10, 2015 3.753 3.787 3.753 3.780 75,223 +0.02(+0.57%)
Jun 09, 2015 3.748 3.787 3.748 3.759 135,783 -0.01(-0.15%)
Jun 08, 2015 3.793 3.810 3.764 3.764 128,621 -0.05(-1.18%)
Jun 05, 2015 3.843 3.843 3.793 3.810 263,643 -0.03(-0.74%)
Jun 04, 2015 3.855 3.855 3.832 3.838 126,373 -0.02(-0.58%)
Jun 03, 2015 3.888 3.905 3.838 3.860 129,443 -0.06(-1.58%)
Jun 02, 2015 3.922 3.922 3.911 3.922 32,417 -0.01(-0.14%)
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.