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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.440 4.440 4.440 0 +0.04(+0.90%)
Mar 28, 2018 4.407 4.426 4.400 4.400 126,116 -0.01(-0.27%)
Mar 27, 2018 4.419 4.425 4.405 4.412 99,865 -0.02(-0.44%)
Mar 26, 2018 4.412 4.438 4.399 4.432 127,465 +0.03(+0.59%)
Mar 23, 2018 4.405 4.445 4.386 4.405 75,859 +0.00(+0.00%)
Mar 22, 2018 4.412 4.432 4.392 4.405 224,204 -0.01(-0.15%)
Mar 21, 2018 4.445 4.445 4.405 4.412 107,570 -0.05(-1.02%)
Mar 20, 2018 4.464 4.484 4.412 4.458 114,820 -0.01(-0.30%)
Mar 19, 2018 4.477 4.489 4.451 4.471 89,540 -0.01(-0.19%)
Mar 16, 2018 4.490 4.516 4.471 4.479 58,560 +0.00(+0.04%)
Mar 15, 2018 4.490 4.490 4.451 4.477 67,209 -0.01(-0.15%)
Mar 14, 2018 4.458 4.497 4.455 4.484 34,596 +0.03(+0.73%)
Mar 13, 2018 4.432 4.464 4.432 4.451 26,297 +0.00(+0.00%)
Mar 12, 2018 4.425 4.471 4.425 4.451 115,498 +0.02(+0.44%)
Mar 09, 2018 4.428 4.445 4.419 4.432 14,525 +0.00(+0.00%)
Mar 08, 2018 4.432 4.439 4.419 4.432 73,616 +0.01(+0.15%)
Mar 07, 2018 4.439 4.425 68,854 -0.02(-0.44%)
Mar 06, 2018 4.451 4.464 4.419 4.445 112,695 +0.00(+0.00%)
Mar 05, 2018 4.425 4.449 4.425 4.445 29,262 +0.00(+0.00%)
Mar 02, 2018 4.445 4.451 4.438 4.445 38,495 +0.00(+0.00%)
Mar 01, 2018 4.451 4.471 4.445 4.445 83,746 -0.01(-0.29%)
Feb 28, 2018 4.471 4.477 4.451 4.458 78,726 +0.01(+0.12%)
Feb 27, 2018 4.490 4.513 4.451 4.452 40,686 -0.02(-0.38%)
Feb 26, 2018 4.456 4.470 4.456 4.470 94,590 +0.03(+0.59%)
Feb 23, 2018 4.443 4.456 4.443 4.443 39,622 +0.00(+0.04%)
Feb 22, 2018 4.443 4.456 4.437 4.442 24,773 +0.00(+0.11%)
Feb 21, 2018 4.450 4.450 4.424 4.437 60,075 +0.01(+0.15%)
Feb 20, 2018 4.424 4.463 4.424 4.430 62,030 -0.03(-0.73%)
Feb 16, 2018 4.463 4.463 4.463 0 +0.02(+0.44%)
Feb 15, 2018 4.443 4.456 4.424 4.443 54,266 +0.01(+0.29%)
Feb 14, 2018 4.424 4.450 4.424 4.430 97,763 -0.03(-0.58%)
Feb 13, 2018 4.463 4.470 4.424 4.456 60,284 +0.00(+0.00%)
Feb 12, 2018 4.483 4.491 4.424 4.456 41,046 +0.01(+0.29%)
Feb 09, 2018 4.417 4.456 4.417 4.443 113,808 +0.03(+0.74%)
Feb 08, 2018 4.425 4.430 4.404 4.411 99,566 -0.01(-0.15%)
Feb 07, 2018 4.417 4.442 4.417 4.417 97,598 -0.01(-0.26%)
Feb 06, 2018 4.417 4.450 4.398 4.429 136,090 -0.01(-0.32%)
Feb 05, 2018 4.489 4.489 4.443 4.443 108,842 -0.04(-0.87%)
Feb 02, 2018 4.489 4.509 4.489 4.483 62,433 -0.01(-0.14%)
Feb 01, 2018 4.525 4.541 4.489 4.489 51,807 -0.05(-1.15%)
Jan 31, 2018 4.535 4.593 4.522 4.541 81,251 -0.01(-0.29%)
Jan 30, 2018 4.561 4.564 4.548 4.554 69,952 +0.00(+0.03%)
Jan 29, 2018 4.553 4.566 4.546 4.553 103,117 -0.03(-0.57%)
Jan 26, 2018 4.572 4.598 4.566 4.579 61,620 -0.01(-0.28%)
Jan 25, 2018 4.553 4.592 4.546 4.592 93,290 +0.04(+0.93%)
Jan 24, 2018 4.559 4.566 4.546 4.550 45,154 +0.01(+0.21%)
Jan 23, 2018 4.579 4.579 4.540 4.540 107,263 -0.01(-0.28%)
Jan 22, 2018 4.527 4.553 4.527 4.553 71,049 +0.01(+0.29%)
Jan 19, 2018 4.572 4.572 4.540 4.540 43,306 -0.01(-0.28%)
Jan 18, 2018 4.579 4.579 4.546 4.553 55,211 -0.02(-0.42%)
Jan 17, 2018 4.579 4.579 4.563 4.572 37,121 +0.01(+0.14%)
Jan 16, 2018 4.579 4.618 4.553 4.566 102,118 -0.01(-0.28%)
Jan 12, 2018 4.579 4.579 4.579 0 +0.00(+0.00%)
Jan 11, 2018 4.579 4.598 4.579 4.579 97,286 +0.00(+0.00%)
Jan 10, 2018 4.585 4.605 4.562 4.579 184,339 -0.03(-0.56%)
Jan 09, 2018 4.630 4.643 4.605 4.605 91,365 -0.03(-0.63%)
Jan 08, 2018 4.611 4.634 4.605 4.634 51,476 +0.00(+0.07%)
Jan 05, 2018 4.605 4.637 4.592 4.630 115,663 +0.03(+0.56%)
Jan 04, 2018 4.615 4.624 4.605 4.605 83,175 -0.01(-0.14%)
Jan 03, 2018 4.605 4.637 4.600 4.611 75,233 +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.