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

Franklin Universal Trust (NY: FT )

6.870 -0.030 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2015 3.622 3.656 3.611 3.651 59,452 +0.04(+1.10%)
Jul 30, 2015 3.639 3.645 3.576 3.611 166,722 -0.04(-1.09%)
Jul 29, 2015 3.651 3.656 3.599 3.651 122,876 +0.02(+0.46%)
Jul 28, 2015 3.622 3.639 3.617 3.634 53,781 +0.01(+0.31%)
Jul 27, 2015 3.617 3.639 3.617 3.622 83,110 -0.01(-0.31%)
Jul 24, 2015 3.662 3.671 3.634 3.634 89,838 -0.06(-1.54%)
Jul 23, 2015 3.713 3.713 3.685 3.690 49,553 -0.01(-0.31%)
Jul 22, 2015 3.724 3.730 3.696 3.702 34,678 -0.03(-0.76%)
Jul 21, 2015 3.724 3.736 3.702 3.730 165,983 +0.00(+0.00%)
Jul 20, 2015 3.736 3.741 3.724 3.730 117,651 -0.01(-0.15%)
Jul 17, 2015 3.747 3.747 3.730 3.736 63,688 -0.02(-0.60%)
Jul 16, 2015 3.702 3.758 3.690 3.758 141,338 +0.06(+1.69%)
Jul 15, 2015 3.724 3.724 3.673 3.696 151,203 -0.01(-0.15%)
Jul 14, 2015 3.656 3.707 3.656 3.702 80,850 +0.02(+0.46%)
Jul 13, 2015 3.685 3.702 3.679 3.685 67,644 +0.00(+0.00%)
Jul 10, 2015 3.679 3.707 3.676 3.685 64,252 +0.00(+0.00%)
Jul 09, 2015 3.696 3.758 3.679 3.685 117,120 +0.00(+0.00%)
Jul 08, 2015 3.656 3.690 3.651 3.685 129,920 -0.01(-0.15%)
Jul 07, 2015 3.685 3.691 3.673 3.690 68,842 +0.01(+0.31%)
Jul 06, 2015 3.639 3.685 3.639 3.679 49,417 +0.01(+0.31%)
Jul 02, 2015 3.679 3.668 3.668 3.668 52,391 +0.00(+0.00%)
Jul 01, 2015 3.645 3.685 3.645 3.668 108,866 +0.01(+0.31%)
Jun 30, 2015 3.645 3.689 3.645 3.656 122,198 +0.05(+1.42%)
Jun 29, 2015 3.719 3.719 3.605 3.605 266,280 -0.14(-3.64%)
Jun 26, 2015 3.753 3.758 3.741 3.741 42,638 -0.02(-0.46%)
Jun 25, 2015 3.759 3.770 3.747 3.759 47,743 -0.01(-0.15%)
Jun 24, 2015 3.759 3.776 3.759 3.764 81,339 -0.01(-0.30%)
Jun 23, 2015 3.770 3.776 3.759 3.776 60,561 +0.00(+0.00%)
Jun 22, 2015 3.776 3.776 3.764 3.776 45,653 +0.00(+0.00%)
Jun 19, 2015 3.759 3.776 3.759 3.776 72,411 +0.01(+0.14%)
Jun 18, 2015 3.776 3.776 3.768 3.770 94,172 -0.00(-0.03%)
Jun 17, 2015 3.759 3.776 3.747 3.772 79,128 +0.02(+0.62%)
Jun 16, 2015 3.770 3.770 3.747 3.748 148,041 -0.02(-0.43%)
Jun 15, 2015 3.781 3.781 3.753 3.764 61,095 -0.01(-0.27%)
Jun 12, 2015 3.776 3.776 3.764 3.775 30,820 -0.00(-0.03%)
Jun 11, 2015 3.787 3.787 3.764 3.776 118,850 -0.00(-0.12%)
Jun 10, 2015 3.753 3.787 3.753 3.780 75,225 +0.02(+0.57%)
Jun 09, 2015 3.747 3.787 3.747 3.759 135,787 -0.01(-0.15%)
Jun 08, 2015 3.793 3.809 3.764 3.764 128,624 -0.05(-1.18%)
Jun 05, 2015 3.843 3.843 3.793 3.809 263,650 -0.03(-0.74%)
Jun 04, 2015 3.855 3.855 3.832 3.838 126,376 -0.02(-0.58%)
Jun 03, 2015 3.888 3.905 3.838 3.860 129,446 -0.06(-1.58%)
Jun 02, 2015 3.922 3.922 3.911 3.922 32,418 -0.01(-0.14%)
Jun 01, 2015 3.939 3.945 3.922 3.928 31,606 -0.01(-0.29%)
May 29, 2015 3.900 3.967 3.900 3.939 62,465 +0.00(+0.00%)
May 28, 2015 3.917 3.945 3.905 3.939 68,322 +0.02(+0.43%)
May 27, 2015 3.917 3.948 3.917 3.922 109,532 -0.00(-0.01%)
May 26, 2015 3.928 3.950 3.911 3.922 131,526 -0.01(-0.16%)
May 22, 2015 3.956 3.929 3.929 3.929 148,121 -0.03(-0.69%)
May 21, 2015 3.939 3.984 3.939 3.956 76,213 -0.00(-0.00%)
May 20, 2015 3.967 3.967 3.956 3.956 45,901 -0.01(-0.28%)
May 19, 2015 3.939 3.978 3.939 3.967 118,185 +0.00(+0.00%)
May 18, 2015 3.934 3.967 3.928 3.967 78,165 +0.04(+0.93%)
May 15, 2015 3.984 3.984 3.928 3.931 77,892 -0.02(-0.48%)
May 14, 2015 3.939 3.950 3.939 3.950 25,981 +0.01(+0.17%)
May 13, 2015 3.954 3.956 3.943 3.943 25,512 -0.01(-0.18%)
May 12, 2015 3.939 3.956 3.939 3.950 47,257 +0.01(+0.31%)
May 11, 2015 3.956 3.962 3.928 3.938 41,231 -0.01(-0.26%)
May 08, 2015 3.956 3.967 3.934 3.948 25,007 +0.02(+0.51%)
May 07, 2015 3.922 3.945 3.922 3.928 25,303 -0.01(-0.14%)
May 06, 2015 3.956 3.960 3.911 3.934 112,433 -0.03(-0.85%)
May 05, 2015 3.978 3.995 3.950 3.967 61,206 -0.01(-0.16%)
May 04, 2015 4.001 4.006 3.967 3.973 63,610 -0.01(-0.13%)
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.