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

Franklin Universal Trust (NY: FT )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2016 3.281 3.358 3.270 3.307 73,970 +0.03(+0.79%)
Jan 28, 2016 3.252 3.299 3.246 3.281 128,305 +0.03(+0.91%)
Jan 27, 2016 3.234 3.252 3.220 3.252 81,234 +0.02(+0.72%)
Jan 26, 2016 3.188 3.252 3.183 3.229 94,265 +0.06(+1.85%)
Jan 25, 2016 3.147 3.185 3.147 3.170 120,433 +0.02(+0.74%)
Jan 22, 2016 3.135 3.179 3.135 3.147 70,709 +0.04(+1.32%)
Jan 21, 2016 3.106 3.135 3.047 3.106 180,384 +0.00(+0.00%)
Jan 20, 2016 3.205 3.205 3.006 3.106 177,044 -0.10(-3.11%)
Jan 19, 2016 3.193 3.240 3.182 3.205 170,311 -0.05(-1.62%)
Jan 15, 2016 3.199 3.258 3.258 3.258 134,312 +0.02(+0.54%)
Jan 14, 2016 3.223 3.240 3.182 3.240 92,788 +0.03(+0.91%)
Jan 13, 2016 3.246 3.252 3.205 3.211 149,893 -0.06(-1.79%)
Jan 12, 2016 3.311 3.322 3.264 3.270 157,565 -0.06(-1.76%)
Jan 11, 2016 3.328 3.328 3.299 3.328 57,088 -0.01(-0.35%)
Jan 08, 2016 3.334 3.340 3.287 3.340 124,050 +0.03(+0.89%)
Jan 07, 2016 3.334 3.334 3.296 3.311 62,573 -0.02(-0.70%)
Jan 06, 2016 3.328 3.346 3.293 3.334 115,653 +0.00(+0.15%)
Jan 05, 2016 3.346 3.355 3.281 3.329 170,849 -0.02(-0.67%)
Jan 04, 2016 3.346 3.357 3.311 3.352 90,866 -0.01(-0.17%)
Dec 31, 2015 3.340 3.357 3.357 3.357 164,348 +0.02(+0.53%)
Dec 30, 2015 3.369 3.369 3.287 3.340 189,660 -0.02(-0.70%)
Dec 29, 2015 3.346 3.393 3.334 3.363 81,778 +0.02(+0.69%)
Dec 28, 2015 3.369 3.375 3.288 3.340 178,281 -0.04(-1.20%)
Dec 24, 2015 3.334 3.381 3.381 3.381 38,149 +0.01(+0.17%)
Dec 23, 2015 3.352 3.375 3.329 3.375 86,464 +0.03(+1.04%)
Dec 22, 2015 3.317 3.358 3.311 3.340 63,306 +0.03(+1.06%)
Dec 21, 2015 3.305 3.323 3.294 3.305 35,532 +0.01(+0.35%)
Dec 18, 2015 3.259 3.299 3.259 3.294 59,362 +0.03(+1.07%)
Dec 17, 2015 3.294 3.299 3.259 3.259 83,747 +0.00(+0.00%)
Dec 16, 2015 3.201 3.288 3.177 3.259 331,566 +0.06(+1.82%)
Dec 15, 2015 3.201 3.241 3.177 3.201 453,744 -0.03(-0.85%)
Dec 14, 2015 3.224 3.243 3.177 3.228 124,179 -0.01(-0.41%)
Dec 11, 2015 3.340 3.340 3.230 3.241 196,719 -0.09(-2.62%)
Dec 10, 2015 3.358 3.369 3.317 3.329 51,222 -0.02(-0.54%)
Dec 09, 2015 3.369 3.404 3.317 3.347 107,544 +0.01(+0.20%)
Dec 08, 2015 3.369 3.369 3.340 3.340 78,293 -0.01(-0.17%)
Dec 07, 2015 3.352 3.375 3.346 3.346 97,044 -0.04(-1.19%)
Dec 04, 2015 3.404 3.404 3.369 3.386 43,385 -0.02(-0.53%)
Dec 03, 2015 3.433 3.433 3.404 3.404 46,144 -0.02(-0.68%)
Dec 02, 2015 3.427 3.433 3.416 3.427 69,625 +0.01(+0.34%)
Dec 01, 2015 3.433 3.433 3.408 3.416 33,547 +0.01(+0.17%)
Nov 30, 2015 3.393 3.416 3.391 3.410 49,746 +0.02(+0.51%)
Nov 27, 2015 3.387 3.425 3.375 3.393 51,803 -0.03(-0.85%)
Nov 25, 2015 3.416 3.422 3.422 3.422 52,241 -0.02(-0.68%)
Nov 24, 2015 3.439 3.445 3.439 3.445 48,918 +0.01(+0.17%)
Nov 23, 2015 3.445 3.463 3.422 3.439 73,307 -0.01(-0.33%)
Nov 20, 2015 3.422 3.463 3.422 3.451 70,670 +0.02(+0.67%)
Nov 19, 2015 3.428 3.440 3.422 3.428 34,408 -0.01(-0.17%)
Nov 18, 2015 3.422 3.445 3.422 3.434 43,912 +0.00(+0.00%)
Nov 17, 2015 3.457 3.468 3.422 3.434 74,817 -0.06(-1.66%)
Nov 16, 2015 3.434 3.497 3.428 3.491 77,315 +0.02(+0.67%)
Nov 13, 2015 3.486 3.486 3.451 3.468 72,470 +0.01(+0.17%)
Nov 12, 2015 3.486 3.497 3.445 3.463 47,100 -0.03(-0.83%)
Nov 11, 2015 3.515 3.515 3.486 3.491 48,808 +0.03(+0.83%)
Nov 10, 2015 3.422 3.480 3.422 3.463 74,295 +0.01(+0.34%)
Nov 09, 2015 3.497 3.515 3.428 3.451 123,160 -0.07(-1.97%)
Nov 06, 2015 3.515 3.538 3.509 3.520 66,323 -0.04(-1.14%)
Nov 05, 2015 3.572 3.578 3.555 3.561 59,819 -0.01(-0.32%)
Nov 04, 2015 3.578 3.593 3.555 3.572 69,584 +0.02(+0.49%)
Nov 03, 2015 3.555 3.570 3.526 3.555 48,757 -0.03(-0.97%)
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.