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

Franklin Universal Trust (NY: FT )

6.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2015 3.979 4.029 3.979 4.024 16,397 +0.04(+0.98%)
Mar 30, 2015 3.973 3.996 3.973 3.985 51,744 +0.01(+0.28%)
Mar 27, 2015 3.996 4.013 3.973 3.973 78,131 +0.01(+0.25%)
Mar 26, 2015 3.979 4.001 3.949 3.964 65,721 -0.02(-0.53%)
Mar 25, 2015 4.007 4.035 3.979 3.985 75,478 -0.05(-1.24%)
Mar 24, 2015 3.985 4.035 3.985 4.035 53,300 +0.04(+0.97%)
Mar 23, 2015 3.974 4.001 3.968 3.996 100,289 +0.02(+0.56%)
Mar 20, 2015 3.957 3.979 3.951 3.974 50,168 +0.04(+0.99%)
Mar 19, 2015 3.957 3.968 3.935 3.935 87,008 -0.02(-0.56%)
Mar 18, 2015 3.952 3.974 3.952 3.957 16,098 +0.00(+0.00%)
Mar 17, 2015 3.952 3.985 3.952 3.957 52,214 -0.01(-0.14%)
Mar 16, 2015 3.940 3.990 3.940 3.963 91,674 +0.01(+0.28%)
Mar 13, 2015 3.963 3.963 3.935 3.952 77,524 +0.02(+0.42%)
Mar 12, 2015 3.946 3.974 3.907 3.935 84,102 +0.00(+0.00%)
Mar 11, 2015 3.946 3.968 3.918 3.935 56,925 -0.01(-0.28%)
Mar 10, 2015 3.935 3.935 3.935 3.946 73,394 -0.04(-1.11%)
Mar 09, 2015 3.979 3.990 3.946 3.990 113,351 +0.03(+0.84%)
Mar 06, 2015 3.985 4.001 3.940 3.957 69,193 -0.03(-0.83%)
Mar 05, 2015 3.985 4.001 3.985 3.990 27,617 -0.00(-0.12%)
Mar 04, 2015 3.968 4.013 3.997 3.995 77,479 -0.00(-0.04%)
Mar 03, 2015 4.007 4.024 3.990 3.997 46,171 -0.01(-0.25%)
Mar 02, 2015 4.040 4.040 4.001 4.007 45,749 -0.02(-0.41%)
Feb 27, 2015 3.996 4.051 3.985 4.024 90,030 +0.03(+0.69%)
Feb 26, 2015 4.035 4.035 3.990 3.996 68,531 -0.02(-0.55%)
Feb 25, 2015 4.007 4.035 3.996 4.018 53,982 +0.01(+0.27%)
Feb 24, 2015 3.980 4.007 3.963 4.007 58,669 +0.03(+0.69%)
Feb 23, 2015 3.974 3.985 3.959 3.980 62,664 +0.01(+0.28%)
Feb 20, 2015 3.963 3.974 3.952 3.969 54,078 +0.01(+0.20%)
Feb 19, 2015 3.936 3.980 3.936 3.961 55,589 +0.02(+0.63%)
Feb 18, 2015 3.958 3.958 3.930 3.936 61,257 +0.00(+0.12%)
Feb 17, 2015 3.952 3.974 3.930 3.931 93,945 -0.04(-0.95%)
Feb 13, 2015 3.985 3.969 3.969 3.969 58,236 -0.01(-0.14%)
Feb 12, 2015 3.969 3.974 3.954 3.974 78,976 +0.02(+0.42%)
Feb 11, 2015 3.963 3.963 3.947 3.958 37,198 +0.01(+0.16%)
Feb 10, 2015 3.958 3.969 3.941 3.951 58,385 -0.01(-0.16%)
Feb 09, 2015 3.941 3.958 3.930 3.958 61,648 +0.00(+0.00%)
Feb 06, 2015 4.013 4.013 3.945 3.958 97,474 -0.04(-0.97%)
Feb 05, 2015 4.024 4.024 3.963 3.996 84,580 +0.01(+0.14%)
Feb 04, 2015 3.980 4.018 3.980 3.991 61,784 +0.02(+0.42%)
Feb 03, 2015 3.996 3.996 3.958 3.974 123,981 -0.01(-0.14%)
Feb 02, 2015 3.991 3.991 3.958 3.980 48,862 +0.01(+0.28%)
Jan 30, 2015 3.963 3.974 3.947 3.969 37,173 +0.01(+0.28%)
Jan 29, 2015 3.963 4.007 3.958 3.958 61,414 -0.02(-0.42%)
Jan 28, 2015 3.991 4.013 3.974 3.974 61,614 -0.02(-0.38%)
Jan 27, 2015 3.975 3.991 3.969 3.989 60,081 +0.00(+0.09%)
Jan 26, 2015 3.996 3.996 3.975 3.985 64,964 -0.01(-0.23%)
Jan 23, 2015 3.969 4.001 3.969 3.995 58,955 +0.03(+0.64%)
Jan 22, 2015 3.936 3.974 3.925 3.969 117,792 +0.05(+1.26%)
Jan 21, 2015 3.964 3.964 3.887 3.920 209,085 -0.03(-0.83%)
Jan 20, 2015 3.969 3.975 3.953 3.953 68,355 -0.03(-0.69%)
Jan 16, 2015 3.892 4.007 3.892 3.980 363,083 +0.07(+1.82%)
Jan 15, 2015 3.931 3.931 3.881 3.909 93,673 +0.02(+0.42%)
Jan 14, 2015 3.870 3.892 3.843 3.892 104,846 +0.00(+0.00%)
Jan 13, 2015 3.881 3.903 3.881 3.892 35,376 -0.01(-0.14%)
Jan 12, 2015 3.898 3.903 3.876 3.898 38,822 +0.01(+0.17%)
Jan 09, 2015 3.892 3.892 3.876 3.891 31,030 +0.01(+0.21%)
Jan 08, 2015 3.876 3.909 3.876 3.883 40,690 +0.00(+0.05%)
Jan 07, 2015 3.881 3.892 3.865 3.881 46,511 +0.03(+0.71%)
Jan 06, 2015 3.854 3.870 3.837 3.854 76,948 +0.00(+0.00%)
Jan 05, 2015 3.881 3.884 3.854 3.854 37,994 -0.03(-0.70%)
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.