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 -0.020 (-0.29%)
Official Closing 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 (%)
Mar 29, 2018 4.535 4.535 4.535 0 +0.04(+0.90%)
Mar 28, 2018 4.502 4.522 4.495 4.495 123,455 -0.01(-0.27%)
Mar 27, 2018 4.514 4.520 4.500 4.507 97,758 -0.02(-0.44%)
Mar 26, 2018 4.507 4.534 4.494 4.527 124,775 +0.03(+0.59%)
Mar 23, 2018 4.500 4.540 4.480 4.500 74,259 +0.00(+0.00%)
Mar 22, 2018 4.507 4.527 4.487 4.500 219,473 -0.01(-0.15%)
Mar 21, 2018 4.540 4.540 4.500 4.507 105,300 -0.05(-1.02%)
Mar 20, 2018 4.561 4.581 4.507 4.554 112,397 -0.01(-0.30%)
Mar 19, 2018 4.574 4.586 4.547 4.567 87,650 -0.01(-0.19%)
Mar 16, 2018 4.587 4.614 4.567 4.576 57,325 +0.00(+0.04%)
Mar 15, 2018 4.587 4.587 4.547 4.574 65,791 -0.01(-0.15%)
Mar 14, 2018 4.554 4.594 4.551 4.581 33,866 +0.03(+0.73%)
Mar 13, 2018 4.527 4.561 4.527 4.547 25,742 +0.00(+0.00%)
Mar 12, 2018 4.520 4.567 4.520 4.547 113,061 +0.02(+0.44%)
Mar 09, 2018 4.524 4.540 4.514 4.527 14,218 +0.00(+0.00%)
Mar 08, 2018 4.527 4.535 4.514 4.527 72,063 +0.01(+0.15%)
Mar 07, 2018 4.535 4.520 67,401 -0.02(-0.44%)
Mar 06, 2018 4.547 4.561 4.514 4.540 110,317 +0.00(+0.00%)
Mar 05, 2018 4.520 4.545 4.520 4.540 28,645 +0.00(+0.00%)
Mar 02, 2018 4.540 4.547 4.534 4.540 37,683 +0.00(+0.00%)
Mar 01, 2018 4.547 4.567 4.540 4.540 81,979 -0.01(-0.29%)
Feb 28, 2018 4.567 4.574 4.547 4.554 77,065 +0.01(+0.12%)
Feb 27, 2018 4.587 4.611 4.547 4.548 39,828 -0.02(-0.38%)
Feb 26, 2018 4.553 4.567 4.553 4.566 92,594 +0.03(+0.59%)
Feb 23, 2018 4.539 4.553 4.539 4.539 38,786 +0.00(+0.04%)
Feb 22, 2018 4.539 4.553 4.533 4.537 24,250 +0.00(+0.11%)
Feb 21, 2018 4.546 4.546 4.519 4.533 58,807 +0.01(+0.15%)
Feb 20, 2018 4.519 4.559 4.519 4.526 60,721 -0.03(-0.73%)
Feb 16, 2018 4.559 4.559 4.559 0 +0.02(+0.44%)
Feb 15, 2018 4.539 4.552 4.519 4.539 53,121 +0.01(+0.29%)
Feb 14, 2018 4.519 4.546 4.519 4.526 95,700 -0.03(-0.58%)
Feb 13, 2018 4.559 4.566 4.519 4.553 59,012 +0.00(+0.00%)
Feb 12, 2018 4.579 4.588 4.519 4.553 40,180 +0.01(+0.29%)
Feb 09, 2018 4.513 4.553 4.513 4.539 111,407 +0.03(+0.74%)
Feb 08, 2018 4.520 4.525 4.499 4.506 97,465 -0.01(-0.15%)
Feb 07, 2018 4.513 4.538 4.513 4.513 95,539 -0.01(-0.26%)
Feb 06, 2018 4.513 4.546 4.493 4.525 133,218 -0.01(-0.32%)
Feb 05, 2018 4.586 4.586 4.539 4.539 106,545 -0.04(-0.87%)
Feb 02, 2018 4.586 4.606 4.586 4.579 61,115 -0.01(-0.15%)
Feb 01, 2018 4.622 4.639 4.586 4.586 50,714 -0.05(-1.15%)
Jan 31, 2018 4.632 4.692 4.619 4.639 79,537 -0.01(-0.29%)
Jan 30, 2018 4.659 4.662 4.646 4.652 68,476 +0.00(+0.03%)
Jan 29, 2018 4.651 4.664 4.644 4.651 100,941 -0.03(-0.57%)
Jan 26, 2018 4.671 4.697 4.664 4.677 60,320 -0.01(-0.28%)
Jan 25, 2018 4.651 4.691 4.644 4.691 91,322 +0.04(+0.93%)
Jan 24, 2018 4.658 4.664 4.644 4.648 44,201 +0.01(+0.21%)
Jan 23, 2018 4.677 4.677 4.638 4.638 104,999 -0.01(-0.28%)
Jan 22, 2018 4.624 4.651 4.624 4.651 69,549 +0.01(+0.29%)
Jan 19, 2018 4.671 4.671 4.638 4.638 42,392 -0.01(-0.28%)
Jan 18, 2018 4.677 4.677 4.644 4.651 54,046 -0.02(-0.42%)
Jan 17, 2018 4.677 4.677 4.662 4.671 36,338 +0.01(+0.14%)
Jan 16, 2018 4.677 4.717 4.651 4.664 99,963 -0.01(-0.28%)
Jan 12, 2018 4.677 4.677 4.677 0 +0.00(+0.00%)
Jan 11, 2018 4.677 4.697 4.677 4.677 95,233 +0.00(+0.00%)
Jan 10, 2018 4.684 4.704 4.660 4.677 180,449 -0.03(-0.56%)
Jan 09, 2018 4.730 4.744 4.704 4.704 89,437 -0.03(-0.63%)
Jan 08, 2018 4.710 4.733 4.704 4.733 50,389 +0.00(+0.07%)
Jan 05, 2018 4.704 4.737 4.691 4.730 113,222 +0.03(+0.56%)
Jan 04, 2018 4.715 4.724 4.704 4.704 81,420 -0.01(-0.14%)
Jan 03, 2018 4.704 4.737 4.700 4.710 73,646 +0.01(+0.14%)
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.