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, 2016 4.252 4.252 4.184 4.234 116,219 +0.00(+0.00%)
Aug 30, 2016 4.227 4.277 4.227 4.234 50,360 +0.01(+0.15%)
Aug 29, 2016 4.283 4.283 4.222 4.227 243,700 -0.01(-0.26%)
Aug 26, 2016 4.257 4.294 4.232 4.239 49,753 -0.03(-0.72%)
Aug 25, 2016 4.300 4.306 4.263 4.269 77,886 -0.01(-0.16%)
Aug 24, 2016 4.269 4.294 4.257 4.276 101,606 +0.03(+0.74%)
Aug 23, 2016 4.220 4.251 4.208 4.245 188,721 +0.04(+1.03%)
Aug 22, 2016 4.220 4.239 4.103 4.202 284,105 -0.06(-1.30%)
Aug 19, 2016 4.300 4.300 4.257 4.257 44,670 -0.02(-0.43%)
Aug 18, 2016 4.276 4.306 4.251 4.276 66,138 +0.01(+0.29%)
Aug 17, 2016 4.313 4.313 4.258 4.263 97,197 -0.05(-1.14%)
Aug 16, 2016 4.276 4.313 4.260 4.313 81,112 +0.04(+0.86%)
Aug 15, 2016 4.313 4.313 4.263 4.276 93,068 +0.01(+0.29%)
Aug 12, 2016 4.257 4.276 4.257 4.263 141,465 -0.01(-0.14%)
Aug 11, 2016 4.263 4.276 4.257 4.269 70,918 +0.04(+0.87%)
Aug 10, 2016 4.251 4.294 4.226 4.232 95,728 -0.02(-0.43%)
Aug 09, 2016 4.232 4.251 4.232 4.251 50,287 +0.01(+0.29%)
Aug 08, 2016 4.220 4.251 4.220 4.239 26,901 +0.01(+0.29%)
Aug 05, 2016 4.245 4.251 4.226 4.226 66,167 -0.01(-0.15%)
Aug 04, 2016 4.251 4.288 4.232 4.232 53,164 -0.02(-0.58%)
Aug 03, 2016 4.269 4.294 4.257 4.257 52,946 +0.01(+0.14%)
Aug 02, 2016 4.288 4.306 4.226 4.251 73,492 -0.05(-1.15%)
Aug 01, 2016 4.306 4.325 4.257 4.300 105,846 -0.01(-0.29%)
Jul 29, 2016 4.306 4.319 4.294 4.313 44,733 +0.00(+0.00%)
Jul 28, 2016 4.269 4.313 4.263 4.313 53,720 +0.02(+0.43%)
Jul 27, 2016 4.294 4.325 4.294 4.294 57,431 -0.01(-0.15%)
Jul 26, 2016 4.313 4.313 4.301 4.301 70,097 -0.01(-0.14%)
Jul 25, 2016 4.313 4.313 4.289 4.307 63,089 -0.01(-0.29%)
Jul 22, 2016 4.276 4.319 4.276 4.319 67,446 +0.05(+1.15%)
Jul 21, 2016 4.301 4.307 4.264 4.270 77,132 -0.02(-0.57%)
Jul 20, 2016 4.270 4.307 4.270 4.294 123,428 +0.01(+0.29%)
Jul 19, 2016 4.301 4.307 4.270 4.282 147,460 -0.02(-0.43%)
Jul 18, 2016 4.264 4.319 4.264 4.301 250,377 +0.03(+0.72%)
Jul 15, 2016 4.307 4.307 4.251 4.270 67,057 -0.01(-0.29%)
Jul 14, 2016 4.264 4.313 4.251 4.282 109,971 +0.01(+0.14%)
Jul 13, 2016 4.282 4.301 4.251 4.276 115,689 +0.02(+0.43%)
Jul 12, 2016 4.264 4.264 4.245 4.258 140,803 -0.01(-0.14%)
Jul 11, 2016 4.245 4.288 4.245 4.264 190,490 +0.02(+0.43%)
Jul 08, 2016 4.239 4.276 4.251 4.245 114,016 -0.01(-0.14%)
Jul 07, 2016 4.251 4.251 4.221 4.251 100,044 +0.01(+0.14%)
Jul 06, 2016 4.239 4.251 4.190 4.245 107,780 +0.02(+0.58%)
Jul 05, 2016 4.233 4.251 4.166 4.221 242,253 -0.04(-1.01%)
Jul 01, 2016 4.264 4.264 4.264 4.264 65,131 +0.05(+1.09%)
Jun 30, 2016 4.209 4.239 4.196 4.218 169,626 +0.03(+0.80%)
Jun 29, 2016 4.187 4.239 4.160 4.184 129,210 -0.01(-0.29%)
Jun 28, 2016 4.160 4.196 4.147 4.196 62,560 +0.06(+1.48%)
Jun 27, 2016 4.129 4.148 4.081 4.135 125,882 -0.01(-0.30%)
Jun 24, 2016 4.111 4.184 4.111 4.148 118,564 -0.02(-0.58%)
Jun 23, 2016 4.166 4.215 4.148 4.172 83,444 +0.04(+0.88%)
Jun 22, 2016 4.178 4.202 4.123 4.135 82,470 -0.01(-0.29%)
Jun 21, 2016 4.227 4.227 4.143 4.148 105,470 -0.06(-1.39%)
Jun 20, 2016 4.202 4.257 4.190 4.206 106,609 +0.03(+0.82%)
Jun 17, 2016 4.129 4.178 4.129 4.172 74,211 +0.04(+0.88%)
Jun 16, 2016 4.141 4.154 4.111 4.135 123,822 +0.02(+0.44%)
Jun 15, 2016 4.135 4.153 4.117 4.117 89,190 +0.02(+0.45%)
Jun 14, 2016 4.111 4.117 4.081 4.099 73,157 +0.00(+0.00%)
Jun 13, 2016 4.154 4.154 4.099 4.099 79,178 -0.05(-1.32%)
Jun 10, 2016 4.166 4.190 4.154 4.154 41,619 -0.01(-0.15%)
Jun 09, 2016 4.105 4.172 4.105 4.160 47,438 +0.06(+1.49%)
Jun 08, 2016 4.129 4.141 4.099 4.099 55,365 -0.02(-0.59%)
Jun 07, 2016 4.093 4.135 4.081 4.123 64,245 +0.06(+1.51%)
Jun 06, 2016 4.062 4.074 4.044 4.062 61,310 +0.02(+0.44%)
Jun 03, 2016 4.062 4.074 4.020 4.044 47,031 -0.01(-0.30%)
Jun 02, 2016 4.056 4.068 4.046 4.056 38,890 +0.02(+0.40%)
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.