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, 2019 5.054 5.079 5.054 5.068 201,655 +0.01(+0.14%)
Apr 29, 2019 5.046 5.068 5.039 5.061 108,311 +0.02(+0.32%)
Apr 26, 2019 5.031 5.059 5.020 5.045 111,022 +0.02(+0.42%)
Apr 25, 2019 5.023 5.045 5.013 5.024 338,917 +0.00(+0.01%)
Apr 24, 2019 5.023 5.038 5.009 5.023 57,455 +0.00(+0.00%)
Apr 23, 2019 5.031 5.031 5.002 5.023 212,359 +0.00(+0.00%)
Apr 22, 2019 5.031 5.031 5.002 5.023 68,676 +0.01(+0.29%)
Apr 18, 2019 5.031 5.052 5.002 5.009 57,803 -0.02(-0.43%)
Apr 17, 2019 5.045 5.045 5.031 5.031 45,559 +0.00(+0.00%)
Apr 16, 2019 5.052 5.053 5.031 5.031 155,553 -0.01(-0.29%)
Apr 15, 2019 5.045 5.050 5.031 5.045 493,947 +0.01(+0.14%)
Apr 12, 2019 5.038 5.045 5.031 5.038 135,616 +0.00(+0.00%)
Apr 11, 2019 5.045 5.045 5.031 5.038 81,738 +0.01(+0.14%)
Apr 10, 2019 5.023 5.045 5.002 5.031 559,006 -0.00(-0.09%)
Apr 09, 2019 5.016 5.035 5.016 5.035 59,500 +0.00(+0.09%)
Apr 08, 2019 5.023 5.045 5.023 5.031 253,131 -0.02(-0.43%)
Apr 05, 2019 5.052 5.052 5.023 5.052 120,331 +0.01(+0.29%)
Apr 04, 2019 5.045 5.045 5.009 5.038 480,097 +0.00(+0.00%)
Apr 03, 2019 5.045 5.052 5.023 5.038 230,425 +0.00(+0.00%)
Apr 02, 2019 5.052 5.059 5.031 5.038 139,408 -0.02(-0.43%)
Apr 01, 2019 5.067 5.083 5.059 5.059 35,445 -0.01(-0.14%)
Mar 29, 2019 5.067 5.074 5.045 5.067 30,430 +0.02(+0.43%)
Mar 28, 2019 5.067 5.067 5.038 5.045 30,768 -0.01(-0.25%)
Mar 27, 2019 5.051 5.065 5.044 5.058 23,930 +0.01(+0.14%)
Mar 26, 2019 5.044 5.065 5.036 5.051 58,339 +0.00(+0.00%)
Mar 25, 2019 5.065 5.065 5.015 5.051 57,190 +0.00(+0.00%)
Mar 22, 2019 5.051 5.058 5.035 5.051 126,044 +0.00(+0.00%)
Mar 21, 2019 5.058 5.058 5.029 5.051 52,150 -0.00(-0.05%)
Mar 20, 2019 5.029 5.058 5.001 5.053 83,866 +0.03(+0.58%)
Mar 19, 2019 5.015 5.044 5.015 5.024 258,340 +0.01(+0.18%)
Mar 18, 2019 5.001 5.022 4.979 5.015 123,300 +0.01(+0.12%)
Mar 15, 2019 4.993 5.028 4.972 5.009 75,096 +0.02(+0.31%)
Mar 14, 2019 4.986 4.993 4.983 4.993 19,970 +0.00(+0.00%)
Mar 13, 2019 4.986 5.001 4.965 4.993 279,708 +0.01(+0.29%)
Mar 12, 2019 4.958 5.008 4.958 4.979 96,568 +0.01(+0.14%)
Mar 11, 2019 4.965 5.001 4.940 4.972 202,441 +0.01(+0.29%)
Mar 08, 2019 4.943 4.979 4.907 4.958 82,215 +0.00(+0.00%)
Mar 07, 2019 4.958 4.972 4.936 4.958 159,155 +0.01(+0.14%)
Mar 06, 2019 4.993 4.993 4.943 4.950 110,436 -0.04(-0.72%)
Mar 05, 2019 4.993 4.993 4.972 4.986 46,964 +0.00(+0.00%)
Mar 04, 2019 4.972 4.993 4.972 4.986 87,847 +0.00(+0.00%)
Mar 01, 2019 4.979 4.986 4.979 4.986 55,833 +0.00(+0.00%)
Feb 28, 2019 4.965 5.001 4.943 4.986 63,121 +0.02(+0.43%)
Feb 27, 2019 4.972 4.978 4.943 4.965 58,819 +0.01(+0.17%)
Feb 26, 2019 4.949 4.970 4.924 4.956 116,724 +0.00(+0.00%)
Feb 25, 2019 4.878 4.956 4.878 4.956 316,383 +0.08(+1.61%)
Feb 22, 2019 4.842 4.906 4.842 4.878 85,399 +0.01(+0.29%)
Feb 21, 2019 4.856 4.863 4.842 4.863 45,397 +0.03(+0.59%)
Feb 20, 2019 4.842 4.849 4.828 4.835 23,595 -0.01(-0.29%)
Feb 19, 2019 4.828 4.849 4.814 4.849 90,983 +0.03(+0.59%)
Feb 15, 2019 4.828 4.835 4.814 4.821 55,530 +0.01(+0.30%)
Feb 14, 2019 4.799 4.814 4.792 4.806 38,191 +0.00(+0.00%)
Feb 13, 2019 4.814 4.832 4.785 4.806 82,952 +0.00(+0.00%)
Feb 12, 2019 4.785 4.814 4.780 4.806 101,857 +0.02(+0.45%)
Feb 11, 2019 4.764 4.785 4.764 4.785 26,067 +0.03(+0.60%)
Feb 08, 2019 4.728 4.756 4.728 4.756 117,091 +0.01(+0.27%)
Feb 07, 2019 4.756 4.756 4.735 4.744 24,523 -0.01(-0.12%)
Feb 06, 2019 4.742 4.764 4.742 4.749 173,741 +0.00(+0.00%)
Feb 05, 2019 4.749 4.771 4.739 4.749 255,909 +0.00(+0.00%)
Feb 04, 2019 4.742 4.764 4.735 4.749 227,006 -0.01(-0.30%)
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.