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 (%)
Aug 31, 2017 4.607 4.632 4.594 4.607 102,268 +0.00(+0.00%)
Aug 30, 2017 4.607 4.626 4.600 4.607 20,433 +0.00(+0.00%)
Aug 29, 2017 4.613 4.626 4.600 4.607 21,762 -0.01(-0.25%)
Aug 28, 2017 4.593 4.618 4.593 4.618 32,569 +0.03(+0.55%)
Aug 25, 2017 4.624 4.624 4.593 4.593 20,652 -0.03(-0.68%)
Aug 24, 2017 4.605 4.624 4.586 4.624 67,095 +0.01(+0.27%)
Aug 23, 2017 4.561 4.643 4.561 4.612 64,333 +0.04(+0.83%)
Aug 22, 2017 4.548 4.580 4.548 4.574 50,681 -0.01(-0.14%)
Aug 21, 2017 4.573 4.593 4.561 4.580 50,746 +0.01(+0.14%)
Aug 18, 2017 4.561 4.584 4.555 4.574 24,434 +0.02(+0.42%)
Aug 17, 2017 4.564 4.580 4.555 4.555 22,698 -0.01(-0.14%)
Aug 16, 2017 4.555 4.593 4.555 4.561 91,361 +0.01(+0.14%)
Aug 15, 2017 4.574 4.590 4.555 4.555 40,103 -0.04(-0.83%)
Aug 14, 2017 4.561 4.599 4.555 4.593 100,484 +0.06(+1.26%)
Aug 11, 2017 4.409 4.555 4.409 4.536 183,025 -0.01(-0.28%)
Aug 10, 2017 4.580 4.586 4.542 4.548 73,223 -0.04(-0.83%)
Aug 09, 2017 4.574 4.593 4.574 4.586 56,784 +0.01(+0.14%)
Aug 08, 2017 4.599 4.612 4.580 4.580 66,674 -0.03(-0.55%)
Aug 07, 2017 4.586 4.612 4.586 4.605 51,897 +0.02(+0.41%)
Aug 04, 2017 4.598 4.599 4.580 4.586 23,460 -0.01(-0.14%)
Aug 03, 2017 4.612 4.613 4.593 4.593 70,933 -0.02(-0.41%)
Aug 02, 2017 4.586 4.612 4.580 4.612 49,109 +0.02(+0.41%)
Aug 01, 2017 4.580 4.605 4.580 4.593 82,603 +0.00(+0.00%)
Jul 31, 2017 4.593 4.593 4.574 4.593 49,035 +0.03(+0.55%)
Jul 28, 2017 4.529 4.579 4.529 4.567 15,004 +0.01(+0.28%)
Jul 27, 2017 4.561 4.586 4.548 4.555 80,987 -0.01(-0.25%)
Jul 26, 2017 4.547 4.566 4.547 4.566 41,518 +0.03(+0.56%)
Jul 25, 2017 4.560 4.572 4.541 4.541 62,156 -0.04(-0.83%)
Jul 24, 2017 4.598 4.604 4.572 4.579 78,901 -0.01(-0.14%)
Jul 21, 2017 4.585 4.601 4.582 4.585 44,340 -0.02(-0.41%)
Jul 20, 2017 4.560 4.604 4.560 4.604 93,113 +0.04(+0.97%)
Jul 19, 2017 4.541 4.598 4.541 4.560 69,080 -0.01(-0.14%)
Jul 18, 2017 4.522 4.566 4.522 4.566 54,288 +0.05(+1.12%)
Jul 17, 2017 4.528 4.541 4.497 4.516 82,225 +0.01(+0.14%)
Jul 14, 2017 4.535 4.535 4.497 4.509 94,949 -0.03(-0.56%)
Jul 13, 2017 4.497 4.535 4.490 4.535 39,633 +0.04(+0.98%)
Jul 12, 2017 4.472 4.516 4.472 4.490 70,615 +0.02(+0.42%)
Jul 11, 2017 4.465 4.496 4.446 4.472 77,703 -0.01(-0.14%)
Jul 10, 2017 4.453 4.497 4.446 4.478 62,472 +0.02(+0.42%)
Jul 07, 2017 4.453 4.471 4.440 4.459 83,320 -0.01(-0.28%)
Jul 06, 2017 4.472 4.477 4.440 4.472 63,848 +0.01(+0.14%)
Jul 05, 2017 4.490 4.497 4.465 4.465 38,109 -0.03(-0.70%)
Jul 03, 2017 4.497 4.522 4.490 4.497 35,623 -0.01(-0.28%)
Jun 30, 2017 4.490 4.541 4.465 4.509 70,920 +0.01(+0.14%)
Jun 29, 2017 4.535 4.535 4.497 4.503 61,679 -0.04(-0.83%)
Jun 28, 2017 4.541 4.557 4.535 4.541 54,702 -0.01(-0.11%)
Jun 27, 2017 4.559 4.559 4.521 4.546 41,989 +0.01(+0.14%)
Jun 26, 2017 4.533 4.584 4.533 4.540 44,333 +0.00(+0.00%)
Jun 23, 2017 4.565 4.590 4.527 4.540 75,176 -0.04(-0.96%)
Jun 22, 2017 4.602 4.602 4.552 4.584 35,891 -0.01(-0.27%)
Jun 21, 2017 4.621 4.621 4.571 4.596 52,121 +0.00(+0.00%)
Jun 20, 2017 4.577 4.596 4.577 4.596 13,959 +0.01(+0.27%)
Jun 19, 2017 4.602 4.602 4.571 4.584 21,325 -0.03(-0.54%)
Jun 16, 2017 4.584 4.609 4.566 4.609 53,908 +0.03(+0.55%)
Jun 15, 2017 4.571 4.640 4.558 4.584 255,170 +0.03(+0.69%)
Jun 14, 2017 4.533 4.571 4.533 4.552 42,118 +0.01(+0.28%)
Jun 13, 2017 4.552 4.565 4.540 4.540 25,974 -0.03(-0.55%)
Jun 12, 2017 4.533 4.571 4.533 4.565 40,320 +0.03(+0.69%)
Jun 09, 2017 4.552 4.557 4.533 4.533 47,353 -0.02(-0.41%)
Jun 08, 2017 4.602 4.602 4.526 4.552 38,230 -0.01(-0.28%)
Jun 07, 2017 4.584 4.584 4.540 4.565 42,556 +0.01(+0.14%)
Jun 06, 2017 4.577 4.577 4.546 4.559 21,330 +0.01(+0.28%)
Jun 05, 2017 4.577 4.577 4.540 4.546 44,029 -0.04(-0.82%)
Jun 02, 2017 4.552 4.584 4.552 4.584 142,258 +0.04(+0.83%)
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.