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

Franklin Universal Trust (NY: FT )

6.890 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 4.235 4.247 4.229 4.229 64,937 +0.01(+0.15%)
Sep 29, 2016 4.241 4.247 4.223 4.223 69,219 -0.01(-0.15%)
Sep 28, 2016 4.254 4.254 4.229 4.229 67,769 -0.01(-0.26%)
Sep 27, 2016 4.259 4.259 4.234 4.240 31,416 +0.01(+0.15%)
Sep 26, 2016 4.252 4.259 4.228 4.234 30,733 -0.02(-0.58%)
Sep 23, 2016 4.277 4.277 4.234 4.259 17,228 -0.01(-0.29%)
Sep 22, 2016 4.271 4.271 4.252 4.271 67,284 +0.03(+0.66%)
Sep 21, 2016 4.184 4.245 4.159 4.243 57,752 +0.06(+1.55%)
Sep 20, 2016 4.166 4.209 4.129 4.178 100,068 +0.02(+0.45%)
Sep 19, 2016 4.153 4.190 4.147 4.159 38,585 +0.01(+0.30%)
Sep 16, 2016 4.110 4.172 4.104 4.147 101,639 -0.02(-0.45%)
Sep 15, 2016 4.184 4.197 4.153 4.166 66,274 +0.01(+0.30%)
Sep 14, 2016 4.141 4.169 4.110 4.153 18,362 +0.03(+0.75%)
Sep 13, 2016 4.166 4.184 4.098 4.122 85,677 -0.08(-1.91%)
Sep 12, 2016 4.197 4.234 4.159 4.203 58,010 +0.01(+0.15%)
Sep 09, 2016 4.240 4.243 4.184 4.197 80,522 -0.07(-1.60%)
Sep 08, 2016 4.246 4.270 4.241 4.265 34,551 +0.01(+0.29%)
Sep 07, 2016 4.246 4.277 4.240 4.252 92,494 +0.00(+0.00%)
Sep 06, 2016 4.246 4.277 4.240 4.252 83,230 -0.01(-0.29%)
Sep 02, 2016 4.240 4.265 4.265 4.265 44,267 +0.05(+1.17%)
Sep 01, 2016 4.240 4.252 4.197 4.215 51,580 -0.02(-0.44%)
Aug 31, 2016 4.252 4.252 4.184 4.234 116,215 +0.00(+0.00%)
Aug 30, 2016 4.228 4.277 4.228 4.234 50,359 +0.01(+0.15%)
Aug 29, 2016 4.283 4.283 4.222 4.228 243,693 -0.01(-0.26%)
Aug 26, 2016 4.257 4.294 4.233 4.239 49,752 -0.03(-0.72%)
Aug 25, 2016 4.300 4.306 4.263 4.270 77,884 -0.01(-0.16%)
Aug 24, 2016 4.270 4.294 4.257 4.276 101,603 +0.03(+0.74%)
Aug 23, 2016 4.220 4.251 4.208 4.245 188,715 +0.04(+1.03%)
Aug 22, 2016 4.220 4.239 4.103 4.202 284,098 -0.06(-1.30%)
Aug 19, 2016 4.300 4.300 4.257 4.257 44,668 -0.02(-0.43%)
Aug 18, 2016 4.276 4.306 4.251 4.276 66,136 +0.01(+0.29%)
Aug 17, 2016 4.313 4.313 4.258 4.263 97,195 -0.05(-1.14%)
Aug 16, 2016 4.276 4.313 4.260 4.313 81,109 +0.04(+0.86%)
Aug 15, 2016 4.313 4.313 4.263 4.276 93,065 +0.01(+0.29%)
Aug 12, 2016 4.257 4.276 4.257 4.263 141,461 -0.01(-0.14%)
Aug 11, 2016 4.263 4.276 4.257 4.270 70,916 +0.04(+0.87%)
Aug 10, 2016 4.251 4.294 4.226 4.233 95,726 -0.02(-0.43%)
Aug 09, 2016 4.233 4.251 4.233 4.251 50,286 +0.01(+0.29%)
Aug 08, 2016 4.220 4.251 4.220 4.239 26,900 +0.01(+0.29%)
Aug 05, 2016 4.245 4.251 4.226 4.226 66,165 -0.01(-0.15%)
Aug 04, 2016 4.251 4.288 4.233 4.233 53,162 -0.02(-0.58%)
Aug 03, 2016 4.270 4.294 4.257 4.257 52,945 +0.01(+0.14%)
Aug 02, 2016 4.288 4.306 4.226 4.251 73,490 -0.05(-1.15%)
Aug 01, 2016 4.306 4.325 4.257 4.300 105,843 -0.01(-0.29%)
Jul 29, 2016 4.306 4.319 4.294 4.313 44,732 +0.00(+0.00%)
Jul 28, 2016 4.270 4.313 4.263 4.313 53,719 +0.02(+0.43%)
Jul 27, 2016 4.294 4.325 4.294 4.294 57,429 -0.01(-0.15%)
Jul 26, 2016 4.313 4.313 4.301 4.301 70,095 -0.01(-0.14%)
Jul 25, 2016 4.313 4.313 4.289 4.307 63,087 -0.01(-0.29%)
Jul 22, 2016 4.276 4.319 4.276 4.319 67,444 +0.05(+1.15%)
Jul 21, 2016 4.301 4.307 4.264 4.270 77,130 -0.02(-0.57%)
Jul 20, 2016 4.270 4.307 4.270 4.294 123,424 +0.01(+0.29%)
Jul 19, 2016 4.301 4.307 4.270 4.282 147,455 -0.02(-0.43%)
Jul 18, 2016 4.264 4.319 4.264 4.301 250,370 +0.03(+0.72%)
Jul 15, 2016 4.307 4.307 4.252 4.270 67,055 -0.01(-0.29%)
Jul 14, 2016 4.264 4.313 4.252 4.282 109,968 +0.01(+0.14%)
Jul 13, 2016 4.282 4.301 4.252 4.276 115,686 +0.02(+0.43%)
Jul 12, 2016 4.264 4.264 4.245 4.258 140,799 -0.01(-0.14%)
Jul 11, 2016 4.245 4.288 4.245 4.264 190,485 +0.02(+0.43%)
Jul 08, 2016 4.239 4.276 4.252 4.245 114,012 -0.01(-0.14%)
Jul 07, 2016 4.252 4.252 4.221 4.252 100,041 +0.01(+0.14%)
Jul 06, 2016 4.239 4.252 4.190 4.245 107,777 +0.02(+0.58%)
Jul 05, 2016 4.233 4.252 4.166 4.221 242,246 -0.04(-1.01%)
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.