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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2018 4.588 4.636 4.588 4.636 48,524 +0.04(+0.89%)
Jul 30, 2018 4.582 4.609 4.582 4.595 41,741 +0.00(+0.03%)
Jul 27, 2018 4.594 4.601 4.580 4.594 27,329 +0.00(+0.00%)
Jul 26, 2018 4.567 4.594 4.567 4.594 53,483 +0.02(+0.54%)
Jul 25, 2018 4.563 4.580 4.560 4.569 61,733 +0.00(+0.05%)
Jul 24, 2018 4.567 4.574 4.560 4.567 97,261 -0.01(-0.15%)
Jul 23, 2018 4.587 4.587 4.560 4.574 69,214 -0.01(-0.15%)
Jul 20, 2018 4.574 4.594 4.567 4.580 98,531 +0.01(+0.15%)
Jul 19, 2018 4.560 4.574 4.560 4.574 17,332 +0.01(+0.24%)
Jul 18, 2018 4.565 4.567 4.553 4.563 48,966 +0.00(+0.06%)
Jul 17, 2018 4.553 4.567 4.553 4.560 27,129 +0.01(+0.15%)
Jul 16, 2018 4.553 4.560 4.553 4.553 62,643 -0.01(-0.15%)
Jul 13, 2018 4.567 4.587 4.553 4.560 79,440 -0.01(-0.30%)
Jul 12, 2018 4.553 4.574 4.553 4.574 30,232 +0.03(+0.60%)
Jul 11, 2018 4.553 4.567 4.546 4.546 40,199 -0.01(-0.15%)
Jul 10, 2018 4.560 4.560 4.546 4.553 47,110 -0.01(-0.15%)
Jul 09, 2018 4.567 4.580 4.560 4.560 86,937 -0.02(-0.44%)
Jul 06, 2018 4.553 4.588 4.553 4.580 50,297 +0.03(+0.60%)
Jul 05, 2018 4.540 4.560 4.540 4.553 32,796 +0.01(+0.19%)
Jul 03, 2018 4.544 4.544 4.544 0 +0.00(+0.11%)
Jul 02, 2018 4.533 4.547 4.533 4.540 67,192 -0.01(-0.15%)
Jun 29, 2018 4.553 4.559 4.540 4.546 55,806 +0.00(+0.00%)
Jun 28, 2018 4.540 4.560 4.526 4.546 172,846 +0.01(+0.18%)
Jun 27, 2018 4.518 4.552 4.518 4.538 92,239 +0.00(+0.00%)
Jun 26, 2018 4.518 4.545 4.512 4.538 89,890 +0.02(+0.53%)
Jun 25, 2018 4.511 4.525 4.511 4.514 96,368 +0.00(+0.07%)
Jun 22, 2018 4.491 4.518 4.491 4.511 65,413 +0.02(+0.45%)
Jun 21, 2018 4.491 4.507 4.491 4.491 77,096 -0.01(-0.15%)
Jun 20, 2018 4.484 4.511 4.484 4.497 55,316 +0.01(+0.15%)
Jun 19, 2018 4.477 4.504 4.477 4.491 95,369 -0.01(-0.15%)
Jun 18, 2018 4.484 4.497 4.481 4.497 76,659 +0.01(+0.15%)
Jun 15, 2018 4.491 4.470 4.491 120,788 +0.02(+0.45%)
Jun 14, 2018 4.464 4.477 4.450 4.470 125,548 +0.01(+0.15%)
Jun 13, 2018 4.457 4.497 4.450 4.464 87,642 +0.01(+0.30%)
Jun 12, 2018 4.457 4.470 4.443 4.450 86,100 -0.01(-0.15%)
Jun 11, 2018 4.443 4.464 4.437 4.457 62,068 +0.01(+0.30%)
Jun 08, 2018 4.457 4.464 4.443 4.443 96,549 -0.02(-0.46%)
Jun 07, 2018 4.443 4.470 4.443 4.464 40,259 -0.01(-0.15%)
Jun 06, 2018 4.446 4.470 126,606 -0.01(-0.30%)
Jun 05, 2018 4.497 4.504 4.484 4.484 46,956 -0.02(-0.45%)
Jun 04, 2018 4.538 4.538 4.491 4.504 99,831 -0.01(-0.30%)
Jun 01, 2018 4.511 4.518 4.491 4.518 149,896 +0.01(+0.30%)
May 31, 2018 4.504 4.514 4.497 4.504 45,304 -0.01(-0.15%)
May 30, 2018 4.491 4.538 4.484 4.511 94,904 +0.03(+0.63%)
May 29, 2018 4.503 4.503 4.483 4.483 74,754 -0.02(-0.45%)
May 25, 2018 4.503 4.503 4.503 0 +0.01(+0.30%)
May 24, 2018 4.435 4.503 4.435 4.489 88,904 +0.02(+0.45%)
May 23, 2018 4.456 4.496 4.456 4.469 68,424 +0.01(+0.30%)
May 22, 2018 4.442 4.486 4.435 4.456 91,730 -0.01(-0.30%)
May 21, 2018 4.498 4.503 4.464 4.469 92,767 -0.01(-0.30%)
May 18, 2018 4.489 4.494 4.476 4.483 130,899 -0.01(-0.15%)
May 17, 2018 4.489 4.503 4.489 4.489 62,128 +0.00(+0.00%)
May 16, 2018 4.496 4.516 4.489 4.489 85,383 +0.00(+0.00%)
May 15, 2018 4.503 4.510 4.483 4.489 88,162 -0.01(-0.30%)
May 14, 2018 4.489 4.523 4.489 4.503 63,402 -0.01(-0.30%)
May 11, 2018 4.510 4.516 4.510 4.516 42,281 +0.01(+0.30%)
May 10, 2018 4.523 4.530 4.503 4.503 48,958 -0.03(-0.60%)
May 09, 2018 4.516 4.530 4.516 4.530 52,719 +0.01(+0.30%)
May 08, 2018 4.537 4.539 4.503 4.516 130,746 -0.03(-0.59%)
May 07, 2018 4.543 4.552 4.537 4.543 35,313 +0.00(+0.00%)
May 04, 2018 4.563 4.563 4.537 4.543 68,293 -0.01(-0.15%)
May 03, 2018 4.550 4.550 4.530 4.550 36,064 +0.01(+0.30%)
May 02, 2018 4.543 4.557 4.537 4.537 45,391 -0.02(-0.44%)
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.