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

Franklin Universal Trust (NY: FT )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 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.