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

Franklin Universal Trust (NY: FT )

7.500 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2014 3.786 3.796 3.776 3.796 58,186 +0.02(+0.40%)
May 29, 2014 3.791 3.796 3.781 3.781 69,792 -0.02(-0.40%)
May 28, 2014 3.771 3.796 3.761 3.796 92,208 +0.04(+0.95%)
May 27, 2014 3.766 3.781 3.756 3.761 84,213 -0.01(-0.15%)
May 23, 2014 3.745 3.766 3.766 3.766 53,076 +0.01(+0.28%)
May 22, 2014 3.750 3.766 3.750 3.756 43,342 +0.00(+0.00%)
May 21, 2014 3.720 3.761 3.720 3.756 87,244 +0.02(+0.51%)
May 20, 2014 3.771 3.776 3.725 3.736 197,516 -0.05(-1.44%)
May 19, 2014 3.806 3.806 3.786 3.791 121,455 -0.02(-0.40%)
May 16, 2014 3.756 3.806 3.756 3.806 113,235 +0.04(+0.94%)
May 15, 2014 3.776 3.776 3.756 3.771 78,785 +0.00(+0.00%)
May 14, 2014 3.771 3.771 3.766 3.771 51,136 +0.01(+0.13%)
May 13, 2014 3.771 3.776 3.761 3.766 23,177 -0.01(-0.27%)
May 12, 2014 3.771 3.786 3.763 3.776 50,177 +0.00(+0.00%)
May 09, 2014 3.801 3.803 3.776 3.776 66,092 -0.03(-0.67%)
May 08, 2014 3.786 3.805 3.766 3.801 105,870 +0.02(+0.40%)
May 07, 2014 3.771 3.786 3.771 3.786 26,620 +0.03(+0.67%)
May 06, 2014 3.756 3.776 3.756 3.761 36,079 -0.01(-0.14%)
May 05, 2014 3.756 3.776 3.750 3.766 89,047 +0.01(+0.14%)
May 02, 2014 3.826 3.837 3.761 3.761 88,992 -0.02(-0.54%)
May 01, 2014 3.776 3.801 3.771 3.781 44,402 -0.02(-0.40%)
Apr 30, 2014 3.766 3.816 3.766 3.796 42,084 +0.01(+0.30%)
Apr 29, 2014 3.761 3.796 3.761 3.785 85,292 +0.00(+0.10%)
Apr 28, 2014 3.801 3.801 3.756 3.781 62,347 +0.03(+0.68%)
Apr 25, 2014 3.730 3.760 3.730 3.756 101,401 +0.03(+0.81%)
Apr 24, 2014 3.730 3.740 3.710 3.725 73,632 +0.01(+0.14%)
Apr 23, 2014 3.705 3.720 3.700 3.720 43,957 +0.02(+0.41%)
Apr 22, 2014 3.685 3.715 3.685 3.705 138,257 +0.00(+0.00%)
Apr 21, 2014 3.725 3.725 3.695 3.705 73,180 +0.00(+0.00%)
Apr 17, 2014 3.700 3.705 3.705 3.705 69,034 +0.01(+0.14%)
Apr 16, 2014 3.675 3.705 3.665 3.700 109,359 +0.03(+0.69%)
Apr 15, 2014 3.675 3.680 3.660 3.675 106,025 +0.01(+0.14%)
Apr 14, 2014 3.650 3.680 3.650 3.670 147,114 +0.03(+0.69%)
Apr 11, 2014 3.640 3.655 3.640 3.645 71,767 -0.02(-0.41%)
Apr 10, 2014 3.660 3.660 3.650 3.660 123,841 +0.00(+0.00%)
Apr 09, 2014 3.640 3.680 3.640 3.660 76,263 +0.01(+0.14%)
Apr 08, 2014 3.650 3.655 3.645 3.655 44,953 +0.01(+0.28%)
Apr 07, 2014 3.640 3.660 3.640 3.645 66,864 -0.00(-0.06%)
Apr 04, 2014 3.650 3.660 3.640 3.647 39,246 +0.02(+0.47%)
Apr 03, 2014 3.665 3.665 3.630 3.630 34,062 -0.02(-0.55%)
Apr 02, 2014 3.650 3.650 3.640 3.650 28,363 +0.01(+0.14%)
Apr 01, 2014 3.650 3.650 3.630 3.645 43,751 +0.02(+0.56%)
Mar 31, 2014 3.624 3.645 3.624 3.624 73,245 +0.00(+0.00%)
Mar 28, 2014 3.630 3.640 3.619 3.624 53,485 -0.01(-0.28%)
Mar 27, 2014 3.609 3.635 3.604 3.635 65,659 +0.04(+1.12%)
Mar 26, 2014 3.614 3.614 3.594 3.594 40,882 -0.02(-0.42%)
Mar 25, 2014 3.594 3.614 3.589 3.609 60,035 +0.02(+0.53%)
Mar 24, 2014 3.599 3.614 3.584 3.590 85,917 -0.02(-0.53%)
Mar 21, 2014 3.589 3.619 3.589 3.609 84,626 +0.01(+0.14%)
Mar 20, 2014 3.609 3.609 3.589 3.604 46,185 -0.00(-0.11%)
Mar 19, 2014 3.649 3.649 3.594 3.608 133,487 -0.01(-0.30%)
Mar 18, 2014 3.619 3.624 3.614 3.619 47,041 +0.00(+0.00%)
Mar 17, 2014 3.599 3.639 3.599 3.619 79,952 +0.01(+0.28%)
Mar 14, 2014 3.614 3.619 3.604 3.609 103,691 +0.00(+0.00%)
Mar 13, 2014 3.594 3.609 3.584 3.609 65,749 +0.03(+0.84%)
Mar 12, 2014 3.579 3.589 3.579 3.579 22,550 +0.01(+0.14%)
Mar 11, 2014 3.574 3.584 3.569 3.574 95,957 -0.01(-0.14%)
Mar 10, 2014 3.569 3.594 3.569 3.579 22,536 +0.01(+0.14%)
Mar 07, 2014 3.609 3.609 3.569 3.574 85,602 -0.03(-0.83%)
Mar 06, 2014 3.609 3.629 3.599 3.604 87,670 +0.00(+0.00%)
Mar 05, 2014 3.611 3.619 3.599 3.604 67,516 -0.01(-0.28%)
Mar 04, 2014 3.634 3.634 3.609 3.614 62,766 -0.01(-0.28%)
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.