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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Oct 31, 2014 3.939 3.939 3.912 3.918 46,072 +0.01(+0.15%)
Oct 30, 2014 3.933 3.944 3.912 3.912 40,774 -0.00(-0.12%)
Oct 29, 2014 3.917 3.928 3.901 3.917 71,591 +0.01(+0.27%)
Oct 28, 2014 3.885 3.917 3.875 3.907 94,379 +0.03(+0.69%)
Oct 27, 2014 3.896 3.885 3.885 3.880 46,181 -0.01(-0.14%)
Oct 24, 2014 3.880 3.896 3.859 3.885 54,173 +0.03(+0.69%)
Oct 23, 2014 3.848 3.875 3.832 3.859 113,863 +0.02(+0.56%)
Oct 22, 2014 3.853 3.875 3.816 3.838 91,283 +0.01(+0.14%)
Oct 21, 2014 3.790 3.838 3.790 3.832 159,713 +0.04(+0.98%)
Oct 20, 2014 3.774 3.790 3.763 3.795 95,180 +0.04(+1.14%)
Oct 17, 2014 3.800 3.800 3.752 3.752 50,153 +0.01(+0.14%)
Oct 16, 2014 3.704 3.783 3.704 3.747 133,832 +0.01(+0.14%)
Oct 15, 2014 3.768 3.768 3.704 3.742 143,115 -0.04(-1.13%)
Oct 14, 2014 3.758 3.806 3.758 3.784 229,360 +0.01(+0.28%)
Oct 13, 2014 3.784 3.784 3.763 3.774 65,009 -0.03(-0.70%)
Oct 10, 2014 3.784 3.822 3.784 3.800 90,281 +0.01(+0.39%)
Oct 09, 2014 3.822 3.822 3.784 3.785 55,779 -0.02(-0.58%)
Oct 08, 2014 3.769 3.811 3.769 3.808 107,212 +0.03(+0.90%)
Oct 07, 2014 3.790 3.795 3.774 3.774 45,785 -0.02(-0.45%)
Oct 06, 2014 3.768 3.795 3.768 3.791 71,247 +0.01(+0.29%)
Oct 03, 2014 3.763 3.790 3.762 3.780 36,231 +0.02(+0.44%)
Oct 02, 2014 3.742 3.784 3.742 3.763 136,558 +0.01(+0.40%)
Oct 01, 2014 3.742 3.779 3.742 3.748 210,911 +0.01(+0.17%)
Sep 30, 2014 3.726 3.752 3.726 3.742 50,057 +0.00(+0.00%)
Sep 29, 2014 3.747 3.747 3.720 3.742 99,951 +0.02(+0.43%)
Sep 26, 2014 3.742 3.742 3.715 3.726 68,298 -0.02(-0.43%)
Sep 25, 2014 3.768 3.774 3.742 3.742 84,374 -0.04(-0.94%)
Sep 24, 2014 3.768 3.779 3.763 3.778 42,014 +0.01(+0.24%)
Sep 23, 2014 3.779 3.790 3.763 3.768 45,505 -0.01(-0.28%)
Sep 22, 2014 3.784 3.800 3.779 3.779 79,052 -0.02(-0.56%)
Sep 19, 2014 3.832 3.837 3.800 3.800 48,716 -0.02(-0.42%)
Sep 18, 2014 3.805 3.827 3.805 3.816 32,992 +0.00(+0.00%)
Sep 17, 2014 3.805 3.823 3.805 3.816 53,684 -0.01(-0.30%)
Sep 16, 2014 3.763 3.837 3.763 3.828 69,633 +0.04(+1.01%)
Sep 15, 2014 3.800 3.800 3.781 3.789 109,338 -0.01(-0.14%)
Sep 12, 2014 3.827 3.843 3.758 3.795 430,659 -0.06(-1.65%)
Sep 11, 2014 3.869 3.874 3.858 3.858 52,195 -0.01(-0.14%)
Sep 10, 2014 3.874 3.874 3.858 3.864 33,101 +0.01(+0.14%)
Sep 09, 2014 3.901 3.901 3.854 3.858 31,271 -0.03(-0.82%)
Sep 08, 2014 3.927 3.927 3.890 3.890 51,957 -0.03(-0.68%)
Sep 05, 2014 3.906 3.917 3.906 3.917 40,950 +0.03(+0.82%)
Sep 04, 2014 3.911 3.917 3.885 3.885 92,548 -0.02(-0.39%)
Sep 03, 2014 3.911 3.911 3.885 3.900 84,182 -0.01(-0.28%)
Sep 02, 2014 3.911 3.927 3.903 3.911 34,605 -0.01(-0.23%)
Aug 29, 2014 3.911 3.920 3.920 3.920 42,075 +0.01(+0.23%)
Aug 28, 2014 3.890 3.922 3.890 3.911 61,308 +0.02(+0.41%)
Aug 27, 2014 3.896 3.922 3.896 3.896 103,468 +0.01(+0.13%)
Aug 26, 2014 3.896 3.920 3.891 3.891 23,358 -0.01(-0.27%)
Aug 25, 2014 3.923 3.938 3.901 3.901 27,228 -0.02(-0.51%)
Aug 22, 2014 3.927 3.948 3.912 3.921 52,848 -0.01(-0.29%)
Aug 21, 2014 3.922 3.938 3.917 3.933 31,521 +0.01(+0.31%)
Aug 20, 2014 3.891 3.927 3.881 3.921 67,145 +0.02(+0.50%)
Aug 19, 2014 3.875 3.901 3.869 3.901 66,430 +0.01(+0.24%)
Aug 18, 2014 3.848 3.891 3.848 3.892 78,786 +0.03(+0.71%)
Aug 15, 2014 3.864 3.864 3.843 3.864 147,298 +0.02(+0.41%)
Aug 14, 2014 3.838 3.854 3.837 3.848 47,210 +0.03(+0.69%)
Aug 13, 2014 3.833 3.838 3.801 3.822 43,356 +0.00(+0.00%)
Aug 12, 2014 3.848 3.848 3.811 3.822 37,303 -0.01(-0.14%)
Aug 11, 2014 3.806 3.827 3.806 3.827 25,299 +0.02(+0.55%)
Aug 08, 2014 3.796 3.817 3.780 3.806 76,480 +0.02(+0.42%)
Aug 07, 2014 3.769 3.796 3.769 3.790 80,833 +0.03(+0.71%)
Aug 06, 2014 3.759 3.769 3.743 3.764 63,556 +0.02(+0.51%)
Aug 05, 2014 3.780 3.796 3.744 3.744 59,825 -0.02(-0.52%)
Aug 04, 2014 3.822 3.822 3.759 3.764 106,169 -0.04(-1.11%)
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.