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 (%)
Nov 30, 2017 4.681 4.694 4.655 4.687 66,923 +0.01(+0.28%)
Nov 29, 2017 4.668 4.687 4.668 4.674 74,689 +0.01(+0.30%)
Nov 28, 2017 4.647 4.673 4.641 4.660 78,260 +0.02(+0.41%)
Nov 27, 2017 4.641 4.663 4.635 4.641 64,314 -0.02(-0.41%)
Nov 24, 2017 4.647 4.660 4.647 4.660 23,283 +0.02(+0.41%)
Nov 22, 2017 4.654 4.660 4.641 4.641 52,797 -0.01(-0.28%)
Nov 21, 2017 4.647 4.654 4.641 4.654 25,633 +0.01(+0.28%)
Nov 20, 2017 4.654 4.654 4.628 4.641 44,855 -0.01(-0.14%)
Nov 17, 2017 4.647 4.654 4.641 4.647 73,189 +0.01(+0.28%)
Nov 16, 2017 4.628 4.641 4.620 4.635 36,966 +0.01(+0.28%)
Nov 15, 2017 4.647 4.647 4.609 4.622 67,622 +0.00(+0.03%)
Nov 14, 2017 4.622 4.628 4.602 4.620 143,874 -0.00(-0.03%)
Nov 13, 2017 4.622 4.641 4.615 4.622 77,273 +0.01(+0.14%)
Nov 10, 2017 4.641 4.647 4.615 4.615 194,133 -0.01(-0.28%)
Nov 09, 2017 4.660 4.667 4.615 4.628 110,182 -0.03(-0.69%)
Nov 08, 2017 4.673 4.679 4.660 4.660 48,025 -0.02(-0.41%)
Nov 07, 2017 4.673 4.686 4.667 4.679 57,818 +0.01(+0.14%)
Nov 06, 2017 4.673 4.692 4.667 4.673 46,481 -0.01(-0.14%)
Nov 03, 2017 4.660 4.686 4.660 4.679 13,914 +0.01(+0.28%)
Nov 02, 2017 4.660 4.686 4.654 4.667 29,706 +0.01(+0.14%)
Nov 01, 2017 4.650 4.667 4.647 4.660 40,992 +0.00(+0.00%)
Oct 31, 2017 4.647 4.667 4.647 4.660 17,449 +0.00(+0.00%)
Oct 30, 2017 4.673 4.673 4.654 4.660 26,446 -0.01(-0.25%)
Oct 27, 2017 4.646 4.672 4.646 4.672 27,423 +0.02(+0.41%)
Oct 26, 2017 4.640 4.665 4.640 4.653 31,180 +0.01(+0.14%)
Oct 25, 2017 4.646 4.653 4.640 4.646 40,867 -0.01(-0.14%)
Oct 24, 2017 4.653 4.678 4.653 4.653 36,664 +0.00(+0.00%)
Oct 23, 2017 4.659 4.665 4.653 4.653 44,631 -0.01(-0.27%)
Oct 20, 2017 4.653 4.678 4.653 4.665 25,110 +0.01(+0.27%)
Oct 19, 2017 4.685 4.685 4.640 4.653 33,794 -0.03(-0.55%)
Oct 18, 2017 4.646 4.685 4.646 4.678 57,769 +0.02(+0.41%)
Oct 17, 2017 4.653 4.665 4.640 4.659 58,535 -0.01(-0.14%)
Oct 16, 2017 4.646 4.672 4.640 4.665 53,412 +0.01(+0.27%)
Oct 13, 2017 4.678 4.700 4.646 4.653 39,152 +0.00(+0.00%)
Oct 12, 2017 4.665 4.691 4.653 4.653 42,525 -0.04(-0.82%)
Oct 11, 2017 4.678 4.691 4.646 4.691 86,808 +0.04(+0.82%)
Oct 10, 2017 4.614 4.678 4.614 4.653 87,434 +0.04(+0.83%)
Oct 09, 2017 4.608 4.640 4.601 4.614 70,543 +0.00(+0.00%)
Oct 06, 2017 4.601 4.621 4.601 4.614 38,590 -0.01(-0.14%)
Oct 05, 2017 4.633 4.653 4.614 4.621 57,545 -0.01(-0.28%)
Oct 04, 2017 4.614 4.646 4.608 4.633 53,827 +0.01(+0.28%)
Oct 03, 2017 4.627 4.633 4.601 4.621 17,573 -0.01(-0.14%)
Oct 02, 2017 4.640 4.646 4.621 4.627 36,684 -0.02(-0.41%)
Sep 29, 2017 4.595 4.646 4.595 4.646 25,675 +0.04(+0.97%)
Sep 28, 2017 4.614 4.624 4.595 4.601 85,984 -0.01(-0.25%)
Sep 27, 2017 4.632 4.650 4.613 4.613 44,652 -0.03(-0.68%)
Sep 26, 2017 4.626 4.645 4.626 4.645 43,157 +0.01(+0.27%)
Sep 25, 2017 4.626 4.645 4.613 4.632 37,439 -0.01(-0.14%)
Sep 22, 2017 4.619 4.670 4.619 4.638 51,048 +0.01(+0.27%)
Sep 21, 2017 4.632 4.638 4.626 4.626 20,211 -0.01(-0.14%)
Sep 20, 2017 4.632 4.639 4.626 4.632 26,194 -0.03(-0.55%)
Sep 19, 2017 4.632 4.658 4.619 4.658 37,804 +0.03(+0.67%)
Sep 18, 2017 4.626 4.632 4.626 4.626 61,962 +0.01(+0.15%)
Sep 15, 2017 4.626 4.632 4.607 4.619 65,669 +0.01(+0.14%)
Sep 14, 2017 4.613 4.619 4.581 4.613 36,693 -0.01(-0.14%)
Sep 13, 2017 4.638 4.638 4.613 4.619 63,284 +0.01(+0.14%)
Sep 12, 2017 4.638 4.638 4.613 4.613 97,597 -0.01(-0.14%)
Sep 11, 2017 4.600 4.626 4.600 4.619 50,553 +0.01(+0.28%)
Sep 08, 2017 4.632 4.632 4.600 4.607 49,455 +0.01(+0.28%)
Sep 07, 2017 4.594 4.605 4.594 4.594 48,463 -0.01(-0.28%)
Sep 06, 2017 4.592 4.619 4.588 4.607 52,568 +0.02(+0.42%)
Sep 05, 2017 4.632 4.632 4.572 4.588 94,335 -0.03(-0.69%)
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.