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, 2017 4.736 4.762 4.723 4.736 99,481 +0.00(+0.00%)
Aug 30, 2017 4.736 4.755 4.729 4.736 19,876 +0.00(+0.00%)
Aug 29, 2017 4.742 4.755 4.729 4.736 21,169 -0.01(-0.25%)
Aug 28, 2017 4.721 4.747 4.721 4.747 31,681 +0.03(+0.55%)
Aug 25, 2017 4.754 4.754 4.721 4.721 20,089 -0.03(-0.68%)
Aug 24, 2017 4.734 4.754 4.715 4.754 65,267 +0.01(+0.27%)
Aug 23, 2017 4.689 4.774 4.689 4.741 62,579 +0.04(+0.83%)
Aug 22, 2017 4.676 4.708 4.676 4.702 49,300 -0.01(-0.14%)
Aug 21, 2017 4.701 4.721 4.689 4.708 49,363 +0.01(+0.14%)
Aug 18, 2017 4.689 4.713 4.682 4.702 23,768 +0.02(+0.42%)
Aug 17, 2017 4.692 4.708 4.682 4.682 22,079 -0.01(-0.14%)
Aug 16, 2017 4.682 4.721 4.682 4.689 88,871 +0.01(+0.14%)
Aug 15, 2017 4.702 4.719 4.682 4.682 39,010 -0.04(-0.83%)
Aug 14, 2017 4.689 4.728 4.682 4.721 97,745 +0.06(+1.26%)
Aug 11, 2017 4.533 4.682 4.533 4.663 178,036 -0.01(-0.28%)
Aug 10, 2017 4.708 4.715 4.669 4.676 71,228 -0.04(-0.83%)
Aug 09, 2017 4.702 4.721 4.702 4.715 55,236 +0.01(+0.14%)
Aug 08, 2017 4.728 4.741 4.708 4.708 64,857 -0.03(-0.55%)
Aug 07, 2017 4.715 4.741 4.715 4.734 50,482 +0.02(+0.41%)
Aug 04, 2017 4.726 4.728 4.708 4.715 22,821 -0.01(-0.14%)
Aug 03, 2017 4.741 4.742 4.721 4.721 69,000 -0.02(-0.41%)
Aug 02, 2017 4.715 4.741 4.708 4.741 47,771 +0.02(+0.41%)
Aug 01, 2017 4.708 4.734 4.708 4.721 80,352 +0.00(+0.00%)
Jul 31, 2017 4.721 4.721 4.702 4.721 47,698 +0.03(+0.55%)
Jul 28, 2017 4.656 4.707 4.656 4.695 14,595 +0.01(+0.28%)
Jul 27, 2017 4.689 4.715 4.676 4.682 78,779 -0.01(-0.25%)
Jul 26, 2017 4.675 4.694 4.675 4.694 40,386 +0.03(+0.56%)
Jul 25, 2017 4.688 4.701 4.668 4.668 60,462 -0.04(-0.83%)
Jul 24, 2017 4.726 4.733 4.701 4.707 76,751 -0.01(-0.14%)
Jul 21, 2017 4.714 4.730 4.710 4.714 43,132 -0.02(-0.41%)
Jul 20, 2017 4.688 4.733 4.688 4.733 90,575 +0.05(+0.97%)
Jul 19, 2017 4.668 4.726 4.668 4.688 67,197 -0.01(-0.14%)
Jul 18, 2017 4.649 4.694 4.649 4.694 52,809 +0.05(+1.12%)
Jul 17, 2017 4.655 4.668 4.623 4.642 79,984 +0.01(+0.14%)
Jul 14, 2017 4.662 4.662 4.623 4.636 92,361 -0.03(-0.56%)
Jul 13, 2017 4.623 4.662 4.616 4.662 38,553 +0.05(+0.98%)
Jul 12, 2017 4.597 4.642 4.597 4.616 68,690 +0.02(+0.42%)
Jul 11, 2017 4.590 4.622 4.571 4.597 75,585 -0.01(-0.14%)
Jul 10, 2017 4.577 4.623 4.571 4.603 60,769 +0.02(+0.42%)
Jul 07, 2017 4.577 4.597 4.564 4.584 81,049 -0.01(-0.28%)
Jul 06, 2017 4.597 4.602 4.564 4.597 62,108 +0.01(+0.14%)
Jul 05, 2017 4.616 4.623 4.590 4.590 37,070 -0.03(-0.70%)
Jul 03, 2017 4.623 4.649 4.616 4.623 34,652 -0.01(-0.28%)
Jun 30, 2017 4.616 4.668 4.590 4.636 68,987 +0.01(+0.14%)
Jun 29, 2017 4.662 4.662 4.623 4.629 59,998 -0.04(-0.83%)
Jun 28, 2017 4.668 4.684 4.662 4.668 53,211 -0.01(-0.11%)
Jun 27, 2017 4.686 4.686 4.648 4.673 40,845 +0.01(+0.14%)
Jun 26, 2017 4.660 4.712 4.660 4.667 43,125 +0.00(+0.00%)
Jun 23, 2017 4.693 4.719 4.654 4.667 73,127 -0.05(-0.96%)
Jun 22, 2017 4.731 4.731 4.680 4.712 34,913 -0.01(-0.27%)
Jun 21, 2017 4.751 4.751 4.699 4.725 50,701 +0.00(+0.00%)
Jun 20, 2017 4.706 4.725 4.706 4.725 13,578 +0.01(+0.27%)
Jun 19, 2017 4.731 4.731 4.699 4.712 20,744 -0.03(-0.54%)
Jun 16, 2017 4.712 4.738 4.694 4.738 52,439 +0.03(+0.55%)
Jun 15, 2017 4.699 4.770 4.686 4.712 248,215 +0.03(+0.69%)
Jun 14, 2017 4.660 4.699 4.660 4.680 40,970 +0.01(+0.28%)
Jun 13, 2017 4.680 4.693 4.667 4.667 25,266 -0.03(-0.55%)
Jun 12, 2017 4.660 4.699 4.660 4.693 39,221 +0.03(+0.69%)
Jun 09, 2017 4.680 4.684 4.660 4.660 46,062 -0.02(-0.41%)
Jun 08, 2017 4.731 4.731 4.653 4.680 37,188 -0.01(-0.28%)
Jun 07, 2017 4.712 4.712 4.667 4.693 41,396 +0.01(+0.14%)
Jun 06, 2017 4.706 4.706 4.673 4.686 20,748 +0.01(+0.28%)
Jun 05, 2017 4.706 4.706 4.667 4.673 42,829 -0.04(-0.82%)
Jun 02, 2017 4.680 4.712 4.679 4.712 138,380 +0.04(+0.83%)
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.