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

Franklin Universal Trust (NY: FT )

6.885 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2018 4.599 4.634 4.599 4.620 59,876 +0.01(+0.30%)
Sep 27, 2018 4.634 4.634 4.599 4.606 82,074 -0.00(-0.02%)
Sep 26, 2018 4.626 4.638 4.607 4.607 28,082 -0.03(-0.55%)
Sep 25, 2018 4.639 4.640 4.612 4.633 79,314 -0.01(-0.30%)
Sep 24, 2018 4.660 4.660 4.626 4.646 46,045 -0.01(-0.15%)
Sep 21, 2018 4.633 4.653 4.633 4.653 50,764 +0.02(+0.45%)
Sep 20, 2018 4.626 4.646 4.626 4.633 54,319 -0.02(-0.38%)
Sep 19, 2018 4.674 4.684 4.639 4.650 100,447 -0.03(-0.66%)
Sep 18, 2018 4.667 4.688 4.667 4.681 58,661 -0.01(-0.15%)
Sep 17, 2018 4.688 4.688 4.674 4.688 89,561 +0.01(+0.15%)
Sep 14, 2018 4.702 4.702 4.674 4.681 82,438 -0.01(-0.15%)
Sep 13, 2018 4.702 4.702 4.688 4.688 84,427 -0.00(-0.07%)
Sep 12, 2018 4.688 4.702 4.681 4.691 57,640 +0.00(+0.07%)
Sep 11, 2018 4.681 4.688 4.674 4.688 32,707 +0.01(+0.15%)
Sep 10, 2018 4.677 4.681 4.671 4.681 55,501 +0.01(+0.15%)
Sep 07, 2018 4.688 4.688 4.667 4.674 91,116 -0.01(-0.15%)
Sep 06, 2018 4.674 4.686 4.674 4.681 202,271 +0.01(+0.30%)
Sep 05, 2018 4.667 4.690 4.667 4.667 86,879 -0.01(-0.15%)
Sep 04, 2018 4.681 4.681 4.667 4.674 39,877 -0.01(-0.15%)
Aug 31, 2018 4.681 4.681 4.681 0 +0.01(+0.15%)
Aug 30, 2018 4.681 4.685 4.667 4.674 81,505 -0.01(-0.12%)
Aug 29, 2018 4.666 4.686 4.666 4.680 59,028 +0.01(+0.15%)
Aug 28, 2018 4.666 4.680 4.666 4.673 38,750 +0.00(+0.00%)
Aug 27, 2018 4.680 4.680 4.666 4.673 84,282 -0.01(-0.15%)
Aug 24, 2018 4.686 4.686 4.676 4.680 51,585 +0.01(+0.15%)
Aug 23, 2018 4.680 4.686 4.673 4.673 46,569 -0.01(-0.15%)
Aug 22, 2018 4.686 4.693 4.680 4.680 20,512 -0.01(-0.29%)
Aug 21, 2018 4.680 4.700 4.673 4.693 135,188 +0.01(+0.15%)
Aug 20, 2018 4.693 4.700 4.666 4.686 179,304 +0.00(+0.00%)
Aug 17, 2018 4.686 4.693 4.673 4.686 85,879 +0.01(+0.31%)
Aug 16, 2018 4.655 4.680 4.655 4.672 77,188 +0.02(+0.43%)
Aug 15, 2018 4.659 4.666 4.645 4.652 59,190 +0.01(+0.27%)
Aug 14, 2018 4.638 4.659 4.638 4.640 61,336 +0.00(+0.03%)
Aug 13, 2018 4.631 4.669 4.631 4.638 61,871 -0.01(-0.15%)
Aug 10, 2018 4.638 4.652 4.638 4.645 89,512 -0.01(-0.15%)
Aug 09, 2018 4.652 4.659 4.638 4.652 44,640 -0.00(-0.10%)
Aug 08, 2018 4.645 4.659 4.638 4.657 72,817 +0.01(+0.25%)
Aug 07, 2018 4.659 4.659 4.638 4.645 76,382 -0.02(-0.44%)
Aug 06, 2018 4.673 4.675 4.639 4.666 71,243 +0.01(+0.15%)
Aug 03, 2018 4.618 4.659 4.618 4.659 53,039 +0.04(+0.89%)
Aug 02, 2018 4.631 4.638 4.618 4.618 18,586 -0.02(-0.45%)
Aug 01, 2018 4.659 4.659 4.631 4.638 32,209 -0.03(-0.59%)
Jul 31, 2018 4.618 4.666 4.618 4.666 48,217 +0.04(+0.89%)
Jul 30, 2018 4.611 4.638 4.611 4.625 41,478 +0.00(+0.03%)
Jul 27, 2018 4.623 4.630 4.609 4.623 27,156 +0.00(+0.00%)
Jul 26, 2018 4.596 4.623 4.596 4.623 53,145 +0.02(+0.54%)
Jul 25, 2018 4.592 4.609 4.589 4.598 61,343 +0.00(+0.05%)
Jul 24, 2018 4.596 4.603 4.589 4.596 96,647 -0.01(-0.15%)
Jul 23, 2018 4.616 4.616 4.589 4.603 68,776 -0.01(-0.15%)
Jul 20, 2018 4.603 4.623 4.596 4.609 97,909 +0.01(+0.15%)
Jul 19, 2018 4.589 4.603 4.589 4.603 17,222 +0.01(+0.24%)
Jul 18, 2018 4.594 4.596 4.582 4.592 48,657 +0.00(+0.06%)
Jul 17, 2018 4.582 4.596 4.582 4.589 26,958 +0.01(+0.15%)
Jul 16, 2018 4.582 4.589 4.582 4.582 62,247 -0.01(-0.15%)
Jul 13, 2018 4.596 4.616 4.582 4.589 78,938 -0.01(-0.30%)
Jul 12, 2018 4.582 4.603 4.582 4.603 30,041 +0.03(+0.60%)
Jul 11, 2018 4.582 4.596 4.575 4.575 39,945 -0.01(-0.15%)
Jul 10, 2018 4.589 4.589 4.575 4.582 46,813 -0.01(-0.15%)
Jul 09, 2018 4.596 4.609 4.589 4.589 86,388 -0.02(-0.44%)
Jul 06, 2018 4.582 4.617 4.582 4.609 49,980 +0.03(+0.60%)
Jul 05, 2018 4.568 4.589 4.568 4.582 32,589 +0.01(+0.19%)
Jul 03, 2018 4.573 4.573 4.573 0 +0.00(+0.11%)
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.