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 28, 2017 4.623 4.656 4.623 4.656 82,987 +0.03(+0.70%)
Apr 27, 2017 4.617 4.662 4.617 4.623 66,583 -0.01(-0.14%)
Apr 26, 2017 4.610 4.630 4.604 4.630 53,167 +0.02(+0.45%)
Apr 25, 2017 4.603 4.622 4.596 4.609 99,825 -0.01(-0.28%)
Apr 24, 2017 4.622 4.622 4.583 4.622 74,994 +0.02(+0.42%)
Apr 21, 2017 4.590 4.603 4.577 4.603 35,980 +0.03(+0.70%)
Apr 20, 2017 4.590 4.590 4.570 4.570 19,235 -0.02(-0.42%)
Apr 19, 2017 4.596 4.615 4.570 4.590 77,559 +0.01(+0.28%)
Apr 18, 2017 4.577 4.603 4.559 4.577 43,298 +0.01(+0.14%)
Apr 17, 2017 4.545 4.583 4.545 4.570 82,614 +0.02(+0.44%)
Apr 13, 2017 4.570 4.570 4.538 4.550 124,107 -0.02(-0.44%)
Apr 12, 2017 4.545 4.570 4.541 4.570 30,494 +0.03(+0.71%)
Apr 11, 2017 4.551 4.551 4.538 4.538 44,650 -0.01(-0.28%)
Apr 10, 2017 4.545 4.551 4.538 4.551 53,926 +0.01(+0.28%)
Apr 07, 2017 4.545 4.551 4.532 4.538 21,086 +0.00(+0.00%)
Apr 06, 2017 4.538 4.538 4.519 4.538 52,473 +0.01(+0.14%)
Apr 05, 2017 4.532 4.538 4.502 4.532 125,734 +0.03(+0.57%)
Apr 04, 2017 4.500 4.506 4.491 4.506 49,408 +0.01(+0.14%)
Apr 03, 2017 4.487 4.500 4.480 4.500 23,435 +0.00(+0.00%)
Mar 31, 2017 4.493 4.506 4.487 4.500 87,340 -0.02(-0.43%)
Mar 30, 2017 4.538 4.538 4.493 4.519 42,798 +0.01(+0.14%)
Mar 29, 2017 4.519 4.519 4.493 4.512 41,796 +0.01(+0.32%)
Mar 28, 2017 4.498 4.498 4.479 4.498 42,822 +0.01(+0.14%)
Mar 27, 2017 4.485 4.492 4.447 4.492 66,275 +0.04(+1.01%)
Mar 24, 2017 4.466 4.492 4.421 4.447 84,612 -0.03(-0.72%)
Mar 23, 2017 4.473 4.505 4.453 4.479 60,768 +0.01(+0.14%)
Mar 22, 2017 4.441 4.485 4.441 4.473 49,313 +0.04(+0.87%)
Mar 21, 2017 4.447 4.466 4.434 4.434 70,035 -0.01(-0.29%)
Mar 20, 2017 4.453 4.466 4.434 4.447 45,850 +0.01(+0.29%)
Mar 17, 2017 4.434 4.453 4.434 4.434 40,898 -0.02(-0.43%)
Mar 16, 2017 4.453 4.460 4.431 4.453 70,821 +0.01(+0.14%)
Mar 15, 2017 4.389 4.447 4.351 4.447 65,804 +0.07(+1.61%)
Mar 14, 2017 4.377 4.377 4.351 4.377 33,075 +0.00(+0.00%)
Mar 13, 2017 4.377 4.415 4.357 4.377 66,849 -0.01(-0.29%)
Mar 10, 2017 4.389 4.428 4.389 4.389 65,251 +0.01(+0.29%)
Mar 09, 2017 4.447 4.447 4.339 4.377 80,526 -0.08(-1.73%)
Mar 08, 2017 4.473 4.473 4.447 4.453 67,388 -0.04(-0.86%)
Mar 07, 2017 4.511 4.511 4.467 4.492 62,285 -0.03(-0.57%)
Mar 06, 2017 4.518 4.518 4.479 4.518 59,240 +0.00(+0.00%)
Mar 03, 2017 4.518 4.530 4.505 4.518 33,880 +0.02(+0.43%)
Mar 02, 2017 4.518 4.537 4.498 4.498 112,210 -0.04(-0.99%)
Mar 01, 2017 4.543 4.550 4.511 4.543 89,951 +0.01(+0.14%)
Feb 28, 2017 4.492 4.537 4.485 4.537 66,351 +0.04(+1.00%)
Feb 27, 2017 4.479 4.498 4.479 4.492 95,588 -0.01(-0.28%)
Feb 24, 2017 4.428 4.505 4.428 4.505 63,716 +0.03(+0.75%)
Feb 23, 2017 4.439 4.478 4.439 4.471 121,577 +0.03(+0.72%)
Feb 22, 2017 4.401 4.446 4.401 4.439 68,082 -0.01(-0.14%)
Feb 21, 2017 4.414 4.451 4.408 4.446 62,548 +0.03(+0.72%)
Feb 17, 2017 4.414 4.414 4.414 0 -0.01(-0.14%)
Feb 16, 2017 4.388 4.438 4.388 4.420 73,744 +0.02(+0.43%)
Feb 15, 2017 4.446 4.446 4.401 4.401 128,217 -0.06(-1.29%)
Feb 14, 2017 4.452 4.478 4.401 4.459 136,692 +0.00(+0.00%)
Feb 13, 2017 4.459 4.459 4.439 4.459 46,316 +0.02(+0.43%)
Feb 10, 2017 4.433 4.439 4.395 4.439 89,244 +0.03(+0.72%)
Feb 09, 2017 4.388 4.414 4.384 4.408 57,183 +0.02(+0.44%)
Feb 08, 2017 4.363 4.388 4.350 4.388 69,950 +0.03(+0.58%)
Feb 07, 2017 4.369 4.383 4.357 4.363 84,320 +0.01(+0.29%)
Feb 06, 2017 4.395 4.401 4.350 4.350 70,113 -0.04(-1.02%)
Feb 03, 2017 4.388 4.401 4.376 4.395 56,420 +0.02(+0.44%)
Feb 02, 2017 4.388 4.388 4.363 4.376 54,572 -0.01(-0.15%)
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.