Skip to main content

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.000 4.067 3.994 4.013 40,823 +0.00(+0.00%)
May 27, 2016 4.025 4.013 4.013 4.013 52,708 -0.01(-0.30%)
May 26, 2016 3.970 4.025 3.970 4.025 80,695 +0.05(+1.36%)
May 25, 2016 3.919 4.001 3.916 3.970 111,215 +0.05(+1.38%)
May 24, 2016 3.922 3.922 3.910 3.916 60,078 -0.01(-0.15%)
May 23, 2016 3.880 3.934 3.874 3.922 148,896 +0.06(+1.56%)
May 20, 2016 3.874 3.880 3.845 3.862 93,814 +0.02(+0.63%)
May 19, 2016 3.838 3.862 3.832 3.838 79,462 -0.01(-0.16%)
May 18, 2016 3.868 3.880 3.844 3.844 82,080 -0.01(-0.31%)
May 17, 2016 3.910 3.910 3.850 3.856 87,250 -0.05(-1.23%)
May 16, 2016 3.856 3.904 3.856 3.904 130,591 +0.05(+1.41%)
May 13, 2016 3.874 3.874 3.850 3.850 79,047 -0.01(-0.31%)
May 12, 2016 3.874 3.898 3.850 3.862 128,530 +0.00(+0.00%)
May 11, 2016 3.862 3.880 3.850 3.862 49,242 -0.01(-0.31%)
May 10, 2016 3.880 3.886 3.868 3.874 65,753 +0.02(+0.47%)
May 09, 2016 3.880 3.880 3.838 3.856 121,730 -0.02(-0.47%)
May 06, 2016 3.844 3.879 3.838 3.874 36,968 +0.02(+0.47%)
May 05, 2016 3.862 3.868 3.844 3.856 65,273 +0.01(+0.31%)
May 04, 2016 3.856 3.862 3.832 3.844 59,839 -0.01(-0.16%)
May 03, 2016 3.832 3.850 3.832 3.850 20,706 +0.01(+0.16%)
May 02, 2016 3.874 3.874 3.844 3.844 56,031 -0.02(-0.47%)
Apr 29, 2016 3.826 3.862 3.820 3.862 43,783 +0.04(+1.10%)
Apr 28, 2016 3.802 3.850 3.802 3.820 65,597 -0.02(-0.47%)
Apr 27, 2016 3.766 3.844 3.766 3.838 62,502 +0.02(+0.47%)
Apr 26, 2016 3.802 3.826 3.791 3.820 82,848 +0.02(+0.63%)
Apr 25, 2016 3.796 3.796 3.779 3.796 44,123 -0.01(-0.32%)
Apr 22, 2016 3.767 3.815 3.767 3.808 53,295 +0.02(+0.63%)
Apr 21, 2016 3.820 3.820 3.779 3.785 78,316 -0.02(-0.47%)
Apr 20, 2016 3.814 3.826 3.796 3.802 49,458 +0.01(+0.16%)
Apr 19, 2016 3.817 3.832 3.791 3.796 59,597 -0.02(-0.63%)
Apr 18, 2016 3.743 3.844 3.743 3.820 238,910 +0.05(+1.43%)
Apr 15, 2016 3.767 3.767 3.740 3.767 43,872 +0.01(+0.16%)
Apr 14, 2016 3.731 3.761 3.707 3.761 181,102 +0.02(+0.48%)
Apr 13, 2016 3.767 3.767 3.707 3.743 61,533 +0.01(+0.16%)
Apr 12, 2016 3.731 3.743 3.713 3.737 84,862 +0.03(+0.80%)
Apr 11, 2016 3.677 3.737 3.677 3.707 208,704 -0.01(-0.32%)
Apr 08, 2016 3.719 3.731 3.689 3.719 96,503 +0.01(+0.16%)
Apr 07, 2016 3.683 3.713 3.677 3.713 108,529 +0.00(+0.00%)
Apr 06, 2016 3.659 3.713 3.635 3.713 128,490 +0.03(+0.81%)
Apr 05, 2016 3.671 3.701 3.659 3.683 86,985 -0.04(-0.96%)
Apr 04, 2016 3.767 3.767 3.707 3.719 88,575 -0.03(-0.80%)
Apr 01, 2016 3.719 3.749 3.701 3.749 69,402 +0.02(+0.48%)
Mar 31, 2016 3.767 3.802 3.709 3.731 95,680 -0.04(-0.95%)
Mar 30, 2016 3.743 3.779 3.743 3.767 55,966 +0.02(+0.62%)
Mar 29, 2016 3.725 3.755 3.725 3.743 60,613 -0.01(-0.15%)
Mar 28, 2016 3.737 3.749 3.725 3.749 50,633 +0.01(+0.16%)
Mar 24, 2016 3.761 3.743 3.743 3.743 38,375 -0.04(-0.94%)
Mar 23, 2016 3.767 3.785 3.761 3.779 60,517 +0.01(+0.37%)
Mar 22, 2016 3.761 3.788 3.733 3.765 64,947 +0.02(+0.58%)
Mar 21, 2016 3.719 3.749 3.719 3.743 66,921 +0.01(+0.32%)
Mar 18, 2016 3.701 3.779 3.701 3.731 88,616 +0.01(+0.32%)
Mar 17, 2016 3.672 3.724 3.672 3.719 85,696 +0.02(+0.64%)
Mar 16, 2016 3.642 3.707 3.642 3.695 76,274 +0.04(+0.97%)
Mar 15, 2016 3.684 3.684 3.648 3.660 46,848 -0.01(-0.16%)
Mar 14, 2016 3.636 3.678 3.636 3.666 132,306 -0.01(-0.16%)
Mar 11, 2016 3.624 3.684 3.624 3.672 36,379 +0.03(+0.82%)
Mar 10, 2016 3.642 3.660 3.618 3.642 114,634 +0.04(+0.99%)
Mar 09, 2016 3.571 3.618 3.571 3.606 115,976 +0.04(+1.17%)
Mar 08, 2016 3.594 3.594 3.565 3.565 107,979 -0.02(-0.66%)
Mar 07, 2016 3.577 3.600 3.547 3.589 129,783 +0.01(+0.18%)
Mar 04, 2016 3.630 3.630 3.571 3.582 111,335 -0.01(-0.35%)
Mar 03, 2016 3.600 3.600 3.580 3.594 44,241 +0.01(+0.33%)
Mar 02, 2016 3.606 3.606 3.529 3.583 89,448 +0.00(+0.00%)
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.