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

Franklin Universal Trust (NY: FT )

6.790 -0.010 (-0.15%)
Streaming Delayed Price Updated: 9:37 AM 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 30, 2019 5.346 5.419 5.346 5.390 87,099 +0.04(+0.82%)
Aug 29, 2019 5.375 5.375 5.346 5.346 32,104 -0.03(-0.52%)
Aug 28, 2019 5.367 5.381 5.359 5.374 62,888 +0.02(+0.32%)
Aug 27, 2019 5.338 5.361 5.338 5.357 126,298 +0.00(+0.09%)
Aug 26, 2019 5.381 5.381 5.330 5.352 50,462 +0.00(+0.00%)
Aug 23, 2019 5.396 5.396 5.345 5.352 34,606 -0.03(-0.54%)
Aug 22, 2019 5.359 5.389 5.345 5.381 43,298 +0.04(+0.68%)
Aug 21, 2019 5.330 5.425 5.323 5.345 40,731 +0.00(+0.00%)
Aug 20, 2019 5.345 5.345 5.316 5.345 43,754 +0.02(+0.41%)
Aug 19, 2019 5.272 5.345 5.272 5.323 66,467 +0.04(+0.69%)
Aug 16, 2019 5.287 5.374 5.287 5.287 41,335 -0.02(-0.41%)
Aug 15, 2019 5.316 5.316 5.279 5.308 29,087 +0.03(+0.55%)
Aug 14, 2019 5.316 5.330 5.250 5.279 66,436 -0.04(-0.68%)
Aug 13, 2019 5.367 5.381 5.279 5.316 44,927 -0.02(-0.41%)
Aug 12, 2019 5.389 5.389 5.316 5.338 72,703 -0.04(-0.81%)
Aug 09, 2019 5.316 5.381 5.294 5.381 40,649 +0.09(+1.65%)
Aug 08, 2019 5.279 5.330 5.275 5.294 67,226 +0.02(+0.41%)
Aug 07, 2019 5.294 5.320 5.250 5.272 107,319 -0.04(-0.82%)
Aug 06, 2019 5.287 5.338 5.287 5.316 81,437 +0.01(+0.27%)
Aug 05, 2019 5.367 5.367 5.294 5.301 70,775 -0.10(-1.89%)
Aug 02, 2019 5.389 5.418 5.352 5.403 77,178 +0.01(+0.13%)
Aug 01, 2019 5.396 5.454 5.381 5.396 54,031 -0.01(-0.13%)
Jul 31, 2019 5.447 5.461 5.345 5.403 168,312 +0.00(+0.00%)
Jul 30, 2019 5.345 5.418 5.345 5.403 112,884 +0.05(+0.98%)
Jul 29, 2019 5.351 5.387 5.351 5.351 44,646 -0.01(-0.27%)
Jul 26, 2019 5.380 5.401 5.351 5.365 74,342 +0.00(+0.00%)
Jul 25, 2019 5.401 5.416 5.365 5.365 117,098 -0.04(-0.67%)
Jul 24, 2019 5.365 5.423 5.336 5.401 136,664 +0.05(+0.95%)
Jul 23, 2019 5.365 5.365 5.336 5.351 46,318 -0.01(-0.27%)
Jul 22, 2019 5.365 5.387 5.351 5.365 76,684 +0.03(+0.54%)
Jul 19, 2019 5.336 5.351 5.336 5.336 60,825 -0.01(-0.14%)
Jul 18, 2019 5.336 5.365 5.329 5.343 86,048 +0.01(+0.27%)
Jul 17, 2019 5.314 5.336 5.307 5.329 114,025 +0.01(+0.14%)
Jul 16, 2019 5.336 5.336 5.300 5.322 90,497 -0.01(-0.14%)
Jul 15, 2019 5.329 5.336 5.307 5.329 105,239 +0.02(+0.41%)
Jul 12, 2019 5.293 5.322 5.293 5.307 48,964 +0.01(+0.14%)
Jul 11, 2019 5.322 5.329 5.294 5.300 60,261 +0.00(+0.00%)
Jul 10, 2019 5.300 5.343 5.282 5.300 72,825 +0.01(+0.27%)
Jul 09, 2019 5.278 5.300 5.249 5.285 68,585 +0.01(+0.28%)
Jul 08, 2019 5.293 5.300 5.256 5.271 106,671 -0.01(-0.14%)
Jul 05, 2019 5.278 5.279 5.264 5.278 25,930 -0.01(-0.27%)
Jul 03, 2019 5.293 5.322 5.285 5.293 50,481 +0.03(+0.55%)
Jul 02, 2019 5.285 5.285 5.249 5.264 65,727 -0.01(-0.27%)
Jul 01, 2019 5.336 5.336 5.249 5.278 101,845 -0.03(-0.55%)
Jun 28, 2019 5.242 5.416 5.232 5.307 886,179 +0.06(+1.10%)
Jun 27, 2019 5.271 5.271 5.242 5.249 148,403 +0.03(+0.58%)
Jun 26, 2019 5.248 5.248 5.211 5.219 72,581 -0.02(-0.41%)
Jun 25, 2019 5.248 5.255 5.219 5.240 79,945 +0.00(+0.00%)
Jun 24, 2019 5.233 5.240 5.219 5.240 76,070 +0.01(+0.14%)
Jun 21, 2019 5.211 5.240 5.197 5.233 129,257 +0.01(+0.28%)
Jun 20, 2019 5.197 5.262 5.190 5.219 78,960 +0.03(+0.56%)
Jun 19, 2019 5.175 5.197 5.168 5.190 122,157 +0.01(+0.28%)
Jun 18, 2019 5.175 5.190 5.168 5.175 199,583 -0.00(-0.00%)
Jun 17, 2019 5.175 5.183 5.147 5.175 123,411 +0.01(+0.14%)
Jun 14, 2019 5.161 5.168 5.132 5.168 73,841 +0.02(+0.42%)
Jun 13, 2019 5.110 5.147 5.110 5.147 70,786 +0.03(+0.56%)
Jun 12, 2019 5.125 5.139 5.110 5.118 53,002 +0.00(+0.00%)
Jun 11, 2019 5.125 5.132 5.096 5.118 90,835 -0.01(-0.14%)
Jun 10, 2019 5.118 5.132 5.110 5.125 150,385 +0.00(+0.00%)
Jun 07, 2019 5.082 5.132 5.082 5.125 108,061 +0.04(+0.71%)
Jun 06, 2019 5.089 5.125 5.074 5.089 45,054 +0.01(+0.28%)
Jun 05, 2019 5.045 5.089 5.038 5.074 187,583 +0.04(+0.72%)
Jun 04, 2019 5.017 5.053 4.988 5.038 108,249 +0.03(+0.58%)
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.