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

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 4.594 4.621 4.594 4.607 45,285 +0.01(+0.15%)
Apr 27, 2018 4.587 4.607 4.587 4.600 27,864 +0.02(+0.33%)
Apr 26, 2018 4.579 4.606 4.579 4.585 47,142 +0.00(+0.00%)
Apr 25, 2018 4.592 4.599 4.579 4.585 37,512 -0.01(-0.15%)
Apr 24, 2018 4.613 4.613 4.592 4.592 52,733 -0.01(-0.29%)
Apr 23, 2018 4.585 4.606 4.585 4.606 75,985 +0.00(+0.00%)
Apr 20, 2018 4.599 4.606 4.592 4.606 32,893 +0.01(+0.30%)
Apr 19, 2018 4.619 4.619 4.592 4.592 39,934 -0.03(-0.73%)
Apr 18, 2018 4.632 4.653 4.626 4.626 49,627 +0.01(+0.15%)
Apr 17, 2018 4.613 4.619 4.607 4.619 51,488 +0.01(+0.30%)
Apr 16, 2018 4.606 4.613 4.579 4.606 89,439 +0.01(+0.30%)
Apr 13, 2018 4.585 4.599 4.572 4.592 48,216 +0.01(+0.30%)
Apr 12, 2018 4.585 4.606 4.538 4.579 325,628 -0.01(-0.30%)
Apr 11, 2018 4.579 4.606 4.579 4.592 50,700 -0.01(-0.30%)
Apr 10, 2018 4.592 4.606 4.592 4.606 37,992 +0.03(+0.59%)
Apr 09, 2018 4.606 4.619 4.579 4.579 80,427 -0.01(-0.30%)
Apr 06, 2018 4.565 4.606 4.565 4.592 55,173 +0.00(+0.00%)
Apr 05, 2018 4.568 4.599 4.558 4.592 111,648 +0.02(+0.52%)
Apr 04, 2018 4.558 4.579 4.558 4.568 32,704 -0.01(-0.22%)
Apr 03, 2018 4.583 4.592 4.551 4.579 101,709 +0.00(+0.00%)
Apr 02, 2018 4.585 4.585 4.558 4.579 105,367 -0.01(-0.30%)
Mar 29, 2018 4.592 4.592 4.592 0 +0.04(+0.90%)
Mar 28, 2018 4.558 4.579 4.551 4.551 121,925 -0.01(-0.27%)
Mar 27, 2018 4.570 4.577 4.557 4.564 96,546 -0.02(-0.44%)
Mar 26, 2018 4.564 4.591 4.550 4.584 123,229 +0.03(+0.59%)
Mar 23, 2018 4.557 4.597 4.537 4.557 73,338 +0.00(+0.00%)
Mar 22, 2018 4.564 4.584 4.543 4.557 216,753 -0.01(-0.15%)
Mar 21, 2018 4.597 4.597 4.557 4.564 103,995 -0.05(-1.02%)
Mar 20, 2018 4.618 4.638 4.564 4.611 111,004 -0.01(-0.30%)
Mar 19, 2018 4.631 4.643 4.604 4.625 86,564 -0.01(-0.19%)
Mar 16, 2018 4.645 4.672 4.625 4.633 56,614 +0.00(+0.04%)
Mar 15, 2018 4.645 4.645 4.604 4.631 64,975 -0.01(-0.15%)
Mar 14, 2018 4.611 4.652 4.608 4.638 33,446 +0.03(+0.73%)
Mar 13, 2018 4.584 4.618 4.584 4.604 25,423 +0.00(+0.00%)
Mar 12, 2018 4.577 4.625 4.577 4.604 111,660 +0.02(+0.44%)
Mar 09, 2018 4.580 4.597 4.570 4.584 14,042 +0.00(+0.00%)
Mar 08, 2018 4.584 4.592 4.570 4.584 71,170 +0.01(+0.15%)
Mar 07, 2018 4.592 4.577 66,565 -0.02(-0.44%)
Mar 06, 2018 4.604 4.618 4.570 4.597 108,950 +0.00(+0.00%)
Mar 05, 2018 4.577 4.602 4.577 4.597 28,290 +0.00(+0.00%)
Mar 02, 2018 4.597 4.604 4.591 4.597 37,216 +0.00(+0.00%)
Mar 01, 2018 4.604 4.625 4.597 4.597 80,963 -0.01(-0.29%)
Feb 28, 2018 4.625 4.631 4.604 4.611 76,110 +0.01(+0.12%)
Feb 27, 2018 4.645 4.668 4.604 4.605 39,334 -0.02(-0.38%)
Feb 26, 2018 4.610 4.624 4.610 4.623 91,446 +0.03(+0.59%)
Feb 23, 2018 4.596 4.610 4.596 4.596 38,306 +0.00(+0.04%)
Feb 22, 2018 4.596 4.610 4.590 4.594 23,949 +0.00(+0.11%)
Feb 21, 2018 4.603 4.603 4.576 4.590 58,078 +0.01(+0.15%)
Feb 20, 2018 4.576 4.616 4.576 4.583 59,969 -0.03(-0.73%)
Feb 16, 2018 4.616 4.616 4.616 0 +0.02(+0.44%)
Feb 15, 2018 4.596 4.609 4.576 4.596 52,463 +0.01(+0.29%)
Feb 14, 2018 4.576 4.603 4.576 4.583 94,514 -0.03(-0.58%)
Feb 13, 2018 4.616 4.623 4.576 4.610 58,280 +0.00(+0.00%)
Feb 12, 2018 4.637 4.645 4.576 4.610 39,682 +0.01(+0.29%)
Feb 09, 2018 4.569 4.610 4.569 4.596 110,026 +0.03(+0.74%)
Feb 08, 2018 4.577 4.582 4.556 4.563 96,257 -0.01(-0.15%)
Feb 07, 2018 4.569 4.595 4.569 4.569 94,355 -0.01(-0.26%)
Feb 06, 2018 4.569 4.603 4.549 4.581 131,567 -0.01(-0.32%)
Feb 05, 2018 4.643 4.643 4.596 4.596 105,225 -0.04(-0.87%)
Feb 02, 2018 4.643 4.664 4.643 4.637 60,358 -0.01(-0.14%)
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.