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 (%)
Sep 30, 2014 3.749 3.776 3.749 3.765 49,744 +0.00(+0.00%)
Sep 29, 2014 3.771 3.771 3.744 3.765 99,326 +0.02(+0.43%)
Sep 26, 2014 3.765 3.765 3.738 3.749 67,870 -0.02(-0.43%)
Sep 25, 2014 3.792 3.797 3.765 3.765 83,846 -0.04(-0.94%)
Sep 24, 2014 3.792 3.803 3.787 3.801 41,751 +0.01(+0.24%)
Sep 23, 2014 3.803 3.813 3.787 3.792 45,220 -0.01(-0.28%)
Sep 22, 2014 3.808 3.824 3.803 3.803 78,557 -0.02(-0.56%)
Sep 19, 2014 3.856 3.861 3.824 3.824 48,411 -0.02(-0.42%)
Sep 18, 2014 3.829 3.851 3.829 3.840 32,785 +0.00(+0.00%)
Sep 17, 2014 3.829 3.847 3.829 3.840 53,348 -0.01(-0.30%)
Sep 16, 2014 3.787 3.861 3.787 3.852 69,197 +0.04(+1.01%)
Sep 15, 2014 3.824 3.824 3.804 3.813 108,654 -0.01(-0.14%)
Sep 12, 2014 3.851 3.867 3.781 3.819 427,964 -0.06(-1.65%)
Sep 11, 2014 3.893 3.899 3.883 3.883 51,868 -0.01(-0.14%)
Sep 10, 2014 3.899 3.899 3.883 3.888 32,894 +0.01(+0.14%)
Sep 09, 2014 3.925 3.925 3.878 3.883 31,075 -0.03(-0.82%)
Sep 08, 2014 3.952 3.952 3.915 3.915 51,632 -0.03(-0.68%)
Sep 05, 2014 3.931 3.941 3.931 3.941 40,694 +0.03(+0.82%)
Sep 04, 2014 3.936 3.941 3.909 3.909 91,968 -0.02(-0.39%)
Sep 03, 2014 3.936 3.936 3.909 3.925 83,655 -0.01(-0.28%)
Sep 02, 2014 3.936 3.952 3.928 3.936 34,388 -0.01(-0.23%)
Aug 29, 2014 3.936 3.945 3.945 3.945 41,811 +0.01(+0.23%)
Aug 28, 2014 3.915 3.947 3.915 3.936 60,925 +0.02(+0.41%)
Aug 27, 2014 3.920 3.947 3.920 3.920 102,821 +0.01(+0.13%)
Aug 26, 2014 3.920 3.945 3.915 3.915 23,212 -0.01(-0.27%)
Aug 25, 2014 3.947 3.963 3.926 3.926 27,058 -0.02(-0.51%)
Aug 22, 2014 3.952 3.973 3.936 3.946 52,517 -0.01(-0.29%)
Aug 21, 2014 3.947 3.963 3.942 3.957 31,323 +0.01(+0.31%)
Aug 20, 2014 3.916 3.952 3.905 3.945 66,725 +0.02(+0.50%)
Aug 19, 2014 3.899 3.926 3.894 3.926 66,014 +0.01(+0.24%)
Aug 18, 2014 3.873 3.915 3.873 3.916 78,293 +0.03(+0.71%)
Aug 15, 2014 3.888 3.888 3.867 3.888 146,376 +0.02(+0.41%)
Aug 14, 2014 3.862 3.878 3.861 3.873 46,915 +0.03(+0.69%)
Aug 13, 2014 3.857 3.862 3.825 3.846 43,084 +0.00(+0.00%)
Aug 12, 2014 3.873 3.873 3.835 3.846 37,069 -0.01(-0.14%)
Aug 11, 2014 3.830 3.851 3.830 3.851 25,140 +0.02(+0.55%)
Aug 08, 2014 3.820 3.841 3.804 3.830 76,001 +0.02(+0.42%)
Aug 07, 2014 3.793 3.820 3.793 3.814 80,327 +0.03(+0.71%)
Aug 06, 2014 3.782 3.793 3.766 3.787 63,158 +0.02(+0.51%)
Aug 05, 2014 3.804 3.820 3.767 3.768 59,450 -0.02(-0.52%)
Aug 04, 2014 3.846 3.846 3.782 3.788 105,504 -0.04(-1.11%)
Aug 01, 2014 3.873 3.878 3.820 3.830 91,125 -0.02(-0.55%)
Jul 31, 2014 3.926 3.926 3.851 3.851 79,894 -0.08(-2.15%)
Jul 30, 2014 3.952 3.952 3.926 3.936 53,269 -0.01(-0.27%)
Jul 29, 2014 3.926 3.957 3.926 3.947 65,531 +0.02(+0.50%)
Jul 28, 2014 3.915 3.931 3.915 3.927 45,044 +0.01(+0.30%)
Jul 25, 2014 3.926 3.931 3.915 3.915 38,845 -0.00(-0.04%)
Jul 24, 2014 3.936 3.936 3.905 3.917 47,938 -0.02(-0.50%)
Jul 23, 2014 3.910 3.936 3.900 3.936 49,225 +0.03(+0.81%)
Jul 22, 2014 3.910 3.931 3.894 3.905 80,333 -0.01(-0.14%)
Jul 21, 2014 3.910 3.931 3.900 3.910 70,500 -0.00(-0.07%)
Jul 18, 2014 3.910 3.915 3.889 3.913 53,284 -0.00(-0.06%)
Jul 17, 2014 3.915 3.926 3.894 3.915 72,671 +0.00(+0.00%)
Jul 16, 2014 3.921 3.936 3.910 3.915 110,788 -0.01(-0.13%)
Jul 15, 2014 3.942 3.942 3.910 3.921 121,499 -0.01(-0.13%)
Jul 14, 2014 3.931 3.942 3.921 3.926 41,209 -0.01(-0.27%)
Jul 11, 2014 3.958 3.963 3.921 3.936 58,268 -0.02(-0.53%)
Jul 10, 2014 3.936 3.958 3.915 3.958 104,907 +0.02(+0.54%)
Jul 09, 2014 3.942 3.947 3.915 3.936 108,972 +0.01(+0.35%)
Jul 08, 2014 3.926 3.940 3.915 3.923 47,988 -0.00(-0.08%)
Jul 07, 2014 3.926 3.952 3.921 3.926 92,430 -0.02(-0.49%)
Jul 03, 2014 3.963 3.945 3.945 3.945 89,449 -0.00(-0.05%)
Jul 02, 2014 3.947 3.958 3.942 3.947 19,532 -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.