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 (%)
Mar 29, 2019 4.898 4.905 4.877 4.898 31,477 +0.02(+0.43%)
Mar 28, 2019 4.898 4.898 4.870 4.877 31,826 -0.01(-0.25%)
Mar 27, 2019 4.883 4.897 4.876 4.890 24,753 +0.01(+0.14%)
Mar 26, 2019 4.876 4.897 4.869 4.883 60,346 +0.00(+0.00%)
Mar 25, 2019 4.897 4.897 4.848 4.883 59,157 +0.00(+0.00%)
Mar 22, 2019 4.883 4.890 4.868 4.883 130,380 +0.00(+0.00%)
Mar 21, 2019 4.890 4.890 4.862 4.883 53,944 -0.00(-0.05%)
Mar 20, 2019 4.862 4.890 4.834 4.885 86,751 +0.03(+0.58%)
Mar 19, 2019 4.848 4.876 4.848 4.857 267,228 +0.01(+0.18%)
Mar 18, 2019 4.834 4.855 4.813 4.848 127,542 +0.01(+0.12%)
Mar 15, 2019 4.827 4.861 4.807 4.842 77,679 +0.01(+0.31%)
Mar 14, 2019 4.820 4.827 4.817 4.827 20,657 +0.00(+0.00%)
Mar 13, 2019 4.820 4.834 4.800 4.827 289,331 +0.01(+0.29%)
Mar 12, 2019 4.793 4.841 4.793 4.813 99,890 +0.01(+0.14%)
Mar 11, 2019 4.800 4.834 4.775 4.807 209,406 +0.01(+0.29%)
Mar 08, 2019 4.779 4.813 4.744 4.793 85,043 +0.00(+0.00%)
Mar 07, 2019 4.793 4.807 4.772 4.793 164,630 +0.01(+0.14%)
Mar 06, 2019 4.827 4.827 4.779 4.786 114,235 -0.03(-0.72%)
Mar 05, 2019 4.827 4.827 4.807 4.820 48,580 +0.00(+0.00%)
Mar 04, 2019 4.807 4.827 4.807 4.820 90,869 +0.00(+0.00%)
Mar 01, 2019 4.813 4.820 4.813 4.820 57,754 +0.00(+0.00%)
Feb 28, 2019 4.800 4.834 4.779 4.820 65,292 +0.02(+0.43%)
Feb 27, 2019 4.807 4.812 4.779 4.800 60,842 +0.01(+0.17%)
Feb 26, 2019 4.784 4.805 4.760 4.791 120,740 +0.00(+0.00%)
Feb 25, 2019 4.715 4.791 4.715 4.791 327,268 +0.08(+1.61%)
Feb 22, 2019 4.681 4.743 4.681 4.715 88,338 +0.01(+0.29%)
Feb 21, 2019 4.695 4.702 4.681 4.702 46,959 +0.03(+0.59%)
Feb 20, 2019 4.681 4.688 4.667 4.674 24,406 -0.01(-0.29%)
Feb 19, 2019 4.667 4.688 4.653 4.688 94,114 +0.03(+0.59%)
Feb 15, 2019 4.667 4.674 4.653 4.660 57,441 +0.01(+0.30%)
Feb 14, 2019 4.640 4.653 4.633 4.647 39,505 +0.00(+0.00%)
Feb 13, 2019 4.653 4.672 4.626 4.647 85,806 +0.00(+0.00%)
Feb 12, 2019 4.626 4.653 4.621 4.647 105,361 +0.02(+0.45%)
Feb 11, 2019 4.605 4.626 4.605 4.626 26,964 +0.03(+0.60%)
Feb 08, 2019 4.571 4.598 4.571 4.598 121,120 +0.01(+0.27%)
Feb 07, 2019 4.598 4.598 4.578 4.586 25,367 -0.01(-0.12%)
Feb 06, 2019 4.584 4.605 4.584 4.591 179,719 +0.00(+0.00%)
Feb 05, 2019 4.591 4.613 4.581 4.591 264,713 +0.00(+0.00%)
Feb 04, 2019 4.584 4.605 4.578 4.591 234,816 -0.01(-0.30%)
Feb 01, 2019 4.564 4.633 4.564 4.605 175,660 +0.02(+0.45%)
Jan 31, 2019 4.543 4.598 4.543 4.584 72,447 +0.03(+0.61%)
Jan 30, 2019 4.529 4.557 4.522 4.557 85,093 +0.04(+0.93%)
Jan 29, 2019 4.494 4.548 4.494 4.515 173,667 +0.01(+0.17%)
Jan 28, 2019 4.459 4.515 4.459 4.507 61,911 -0.01(-0.30%)
Jan 25, 2019 4.542 4.542 4.514 4.521 68,071 +0.00(+0.00%)
Jan 24, 2019 4.535 4.542 4.500 4.521 66,475 -0.03(-0.60%)
Jan 23, 2019 4.610 4.617 4.500 4.548 72,417 -0.04(-0.90%)
Jan 22, 2019 4.548 4.590 4.494 4.590 58,136 +0.02(+0.45%)
Jan 18, 2019 4.548 4.569 4.548 4.569 71,861 +0.02(+0.45%)
Jan 17, 2019 4.528 4.562 4.528 4.548 32,169 +0.00(+0.00%)
Jan 16, 2019 4.500 4.548 4.494 4.548 63,726 +0.06(+1.38%)
Jan 15, 2019 4.439 4.500 4.439 4.487 56,540 +0.03(+0.62%)
Jan 14, 2019 4.494 4.494 4.439 4.459 82,383 -0.05(-1.22%)
Jan 11, 2019 4.528 4.531 4.507 4.514 52,911 +0.01(+0.15%)
Jan 10, 2019 4.494 4.528 4.490 4.507 25,785 +0.01(+0.15%)
Jan 09, 2019 4.473 4.548 4.473 4.500 50,432 +0.02(+0.46%)
Jan 08, 2019 4.418 4.500 4.418 4.480 191,713 +0.03(+0.77%)
Jan 07, 2019 4.343 4.459 4.343 4.446 74,642 +0.09(+2.05%)
Jan 04, 2019 4.329 4.384 4.329 4.356 62,969 +0.03(+0.63%)
Jan 03, 2019 4.281 4.350 4.267 4.329 104,784 +0.03(+0.64%)
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.