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

Franklin Universal Trust (NY: FT )

6.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 29, 2016 3.575 3.599 3.552 3.564 60,158 -0.04(-1.16%)
Feb 26, 2016 3.511 3.641 3.510 3.605 169,339 +0.09(+2.55%)
Feb 25, 2016 3.570 3.570 3.468 3.516 97,480 -0.01(-0.35%)
Feb 24, 2016 3.409 3.558 3.409 3.528 152,199 +0.04(+1.19%)
Feb 23, 2016 3.445 3.522 3.445 3.486 92,559 +0.01(+0.34%)
Feb 22, 2016 3.427 3.498 3.409 3.474 116,328 +0.08(+2.27%)
Feb 19, 2016 3.397 3.397 3.374 3.397 55,996 +0.00(+0.00%)
Feb 18, 2016 3.368 3.439 3.368 3.397 75,367 +0.02(+0.70%)
Feb 17, 2016 3.344 3.379 3.332 3.374 49,394 +0.03(+0.89%)
Feb 16, 2016 3.362 3.365 3.326 3.344 99,897 -0.02(-0.53%)
Feb 12, 2016 3.344 3.362 3.362 3.362 124,425 +0.08(+2.35%)
Feb 11, 2016 3.308 3.356 3.267 3.284 150,127 -0.05(-1.60%)
Feb 10, 2016 3.314 3.385 3.299 3.338 170,484 +0.01(+0.18%)
Feb 09, 2016 3.320 3.350 3.308 3.332 108,629 +0.01(+0.36%)
Feb 08, 2016 3.290 3.332 3.290 3.320 35,123 -0.01(-0.36%)
Feb 05, 2016 3.332 3.350 3.332 3.332 76,172 -0.01(-0.18%)
Feb 04, 2016 3.362 3.397 3.326 3.338 105,564 +0.00(+0.00%)
Feb 03, 2016 3.385 3.385 3.338 3.338 42,164 -0.02(-0.53%)
Feb 02, 2016 3.350 3.421 3.332 3.356 94,841 +0.02(+0.53%)
Feb 01, 2016 3.326 3.373 3.326 3.338 50,947 +0.01(+0.29%)
Jan 29, 2016 3.302 3.379 3.290 3.328 73,503 +0.03(+0.79%)
Jan 28, 2016 3.273 3.320 3.267 3.302 127,494 +0.03(+0.91%)
Jan 27, 2016 3.255 3.273 3.240 3.273 80,721 +0.02(+0.72%)
Jan 26, 2016 3.208 3.273 3.203 3.249 93,670 +0.06(+1.85%)
Jan 25, 2016 3.167 3.205 3.167 3.190 119,673 +0.02(+0.74%)
Jan 22, 2016 3.155 3.200 3.155 3.167 70,262 +0.04(+1.32%)
Jan 21, 2016 3.125 3.155 3.066 3.125 179,245 +0.00(+0.00%)
Jan 20, 2016 3.226 3.226 3.025 3.125 175,926 -0.10(-3.11%)
Jan 19, 2016 3.214 3.261 3.202 3.226 169,236 -0.05(-1.62%)
Jan 15, 2016 3.220 3.279 3.279 3.279 133,464 +0.02(+0.54%)
Jan 14, 2016 3.243 3.261 3.202 3.261 92,202 +0.03(+0.91%)
Jan 13, 2016 3.267 3.273 3.226 3.231 148,947 -0.06(-1.79%)
Jan 12, 2016 3.332 3.343 3.284 3.290 156,570 -0.06(-1.76%)
Jan 11, 2016 3.349 3.349 3.320 3.349 56,728 -0.01(-0.35%)
Jan 08, 2016 3.355 3.361 3.308 3.361 123,266 +0.03(+0.88%)
Jan 07, 2016 3.355 3.355 3.316 3.332 62,178 -0.02(-0.70%)
Jan 06, 2016 3.349 3.367 3.314 3.355 114,923 +0.01(+0.15%)
Jan 05, 2016 3.367 3.376 3.302 3.350 169,770 -0.02(-0.67%)
Jan 04, 2016 3.367 3.379 3.332 3.373 90,292 -0.01(-0.17%)
Dec 31, 2015 3.361 3.379 3.379 3.379 163,311 +0.02(+0.53%)
Dec 30, 2015 3.391 3.391 3.308 3.361 188,462 -0.02(-0.70%)
Dec 29, 2015 3.367 3.414 3.355 3.385 81,262 +0.02(+0.69%)
Dec 28, 2015 3.391 3.397 3.309 3.361 177,155 -0.04(-1.21%)
Dec 24, 2015 3.356 3.402 3.402 3.402 37,908 +0.01(+0.17%)
Dec 23, 2015 3.373 3.397 3.350 3.397 85,918 +0.04(+1.04%)
Dec 22, 2015 3.338 3.379 3.332 3.361 62,906 +0.04(+1.06%)
Dec 21, 2015 3.326 3.344 3.315 3.326 35,308 +0.01(+0.35%)
Dec 18, 2015 3.279 3.320 3.279 3.315 58,987 +0.04(+1.07%)
Dec 17, 2015 3.315 3.320 3.279 3.279 83,218 +0.00(+0.00%)
Dec 16, 2015 3.221 3.309 3.197 3.279 329,473 +0.06(+1.82%)
Dec 15, 2015 3.221 3.262 3.198 3.221 450,878 -0.03(-0.85%)
Dec 14, 2015 3.244 3.264 3.197 3.248 123,395 -0.01(-0.41%)
Dec 11, 2015 3.361 3.361 3.250 3.262 195,476 -0.09(-2.62%)
Dec 10, 2015 3.379 3.391 3.338 3.350 50,898 -0.02(-0.54%)
Dec 09, 2015 3.391 3.426 3.338 3.368 106,865 +0.01(+0.20%)
Dec 08, 2015 3.391 3.391 3.361 3.361 77,798 -0.01(-0.17%)
Dec 07, 2015 3.373 3.397 3.367 3.367 96,432 -0.04(-1.19%)
Dec 04, 2015 3.426 3.426 3.391 3.408 43,112 -0.02(-0.53%)
Dec 03, 2015 3.455 3.455 3.426 3.426 45,852 -0.02(-0.68%)
Dec 02, 2015 3.449 3.455 3.438 3.449 69,185 +0.01(+0.34%)
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.