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 -0.020 (-0.29%)
Official Closing 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 (%)
Sep 30, 2014 3.725 3.752 3.725 3.741 50,058 +0.00(+0.00%)
Sep 29, 2014 3.747 3.747 3.720 3.741 99,954 +0.02(+0.43%)
Sep 26, 2014 3.741 3.741 3.715 3.725 68,299 -0.02(-0.43%)
Sep 25, 2014 3.768 3.774 3.742 3.742 84,376 -0.04(-0.94%)
Sep 24, 2014 3.768 3.779 3.763 3.777 42,015 +0.01(+0.24%)
Sep 23, 2014 3.779 3.789 3.763 3.768 45,506 -0.01(-0.28%)
Sep 22, 2014 3.784 3.800 3.779 3.779 79,054 -0.02(-0.56%)
Sep 19, 2014 3.832 3.837 3.800 3.800 48,717 -0.02(-0.42%)
Sep 18, 2014 3.805 3.827 3.805 3.816 32,993 +0.00(+0.00%)
Sep 17, 2014 3.805 3.823 3.805 3.816 53,685 -0.01(-0.30%)
Sep 16, 2014 3.763 3.837 3.763 3.828 69,635 +0.04(+1.01%)
Sep 15, 2014 3.800 3.800 3.780 3.789 109,341 -0.01(-0.14%)
Sep 12, 2014 3.827 3.842 3.758 3.795 430,671 -0.06(-1.65%)
Sep 11, 2014 3.869 3.874 3.858 3.858 52,197 -0.01(-0.14%)
Sep 10, 2014 3.874 3.874 3.858 3.864 33,102 +0.01(+0.14%)
Sep 09, 2014 3.901 3.901 3.854 3.858 31,272 -0.03(-0.82%)
Sep 08, 2014 3.927 3.927 3.890 3.890 51,959 -0.03(-0.68%)
Sep 05, 2014 3.906 3.917 3.906 3.917 40,951 +0.03(+0.82%)
Sep 04, 2014 3.911 3.917 3.885 3.885 92,550 -0.02(-0.39%)
Sep 03, 2014 3.911 3.911 3.885 3.900 84,184 -0.01(-0.28%)
Sep 02, 2014 3.911 3.927 3.903 3.911 34,606 -0.01(-0.23%)
Aug 29, 2014 3.911 3.920 3.920 3.920 42,076 +0.01(+0.23%)
Aug 28, 2014 3.890 3.922 3.890 3.911 61,310 +0.02(+0.41%)
Aug 27, 2014 3.895 3.922 3.895 3.895 103,471 +0.01(+0.13%)
Aug 26, 2014 3.896 3.920 3.890 3.890 23,359 -0.01(-0.27%)
Aug 25, 2014 3.923 3.938 3.901 3.901 27,229 -0.02(-0.51%)
Aug 22, 2014 3.927 3.948 3.911 3.921 52,849 -0.01(-0.29%)
Aug 21, 2014 3.922 3.938 3.917 3.933 31,522 +0.01(+0.31%)
Aug 20, 2014 3.891 3.927 3.881 3.920 67,147 +0.02(+0.50%)
Aug 19, 2014 3.875 3.901 3.869 3.901 66,432 +0.01(+0.24%)
Aug 18, 2014 3.848 3.890 3.848 3.891 78,789 +0.03(+0.71%)
Aug 15, 2014 3.864 3.864 3.843 3.864 147,302 +0.02(+0.41%)
Aug 14, 2014 3.838 3.853 3.837 3.848 47,212 +0.03(+0.69%)
Aug 13, 2014 3.832 3.838 3.801 3.822 43,357 +0.00(+0.00%)
Aug 12, 2014 3.848 3.848 3.811 3.822 37,304 -0.01(-0.14%)
Aug 11, 2014 3.806 3.827 3.806 3.827 25,300 +0.02(+0.55%)
Aug 08, 2014 3.796 3.817 3.780 3.806 76,482 +0.02(+0.42%)
Aug 07, 2014 3.769 3.796 3.769 3.790 80,835 +0.03(+0.71%)
Aug 06, 2014 3.759 3.769 3.743 3.764 63,558 +0.02(+0.51%)
Aug 05, 2014 3.780 3.796 3.744 3.744 59,826 -0.02(-0.52%)
Aug 04, 2014 3.822 3.822 3.759 3.764 106,171 -0.04(-1.11%)
Aug 01, 2014 3.848 3.853 3.796 3.806 91,701 -0.02(-0.55%)
Jul 31, 2014 3.901 3.901 3.827 3.827 80,399 -0.08(-2.15%)
Jul 30, 2014 3.927 3.927 3.901 3.911 53,606 -0.01(-0.27%)
Jul 29, 2014 3.901 3.933 3.901 3.922 65,946 +0.02(+0.50%)
Jul 28, 2014 3.891 3.906 3.891 3.902 45,329 +0.01(+0.30%)
Jul 25, 2014 3.901 3.906 3.891 3.891 39,091 -0.00(-0.04%)
Jul 24, 2014 3.912 3.912 3.880 3.892 48,242 -0.02(-0.50%)
Jul 23, 2014 3.885 3.912 3.876 3.912 49,536 +0.03(+0.81%)
Jul 22, 2014 3.885 3.906 3.870 3.880 80,842 -0.01(-0.14%)
Jul 21, 2014 3.885 3.906 3.875 3.886 70,946 -0.00(-0.07%)
Jul 18, 2014 3.885 3.891 3.865 3.888 53,621 -0.00(-0.06%)
Jul 17, 2014 3.891 3.901 3.870 3.891 73,131 +0.00(+0.00%)
Jul 16, 2014 3.896 3.912 3.885 3.891 111,489 -0.01(-0.13%)
Jul 15, 2014 3.917 3.917 3.885 3.896 122,268 -0.01(-0.13%)
Jul 14, 2014 3.906 3.917 3.896 3.901 41,469 -0.01(-0.27%)
Jul 11, 2014 3.933 3.938 3.896 3.912 58,637 -0.02(-0.53%)
Jul 10, 2014 3.912 3.933 3.891 3.933 105,571 +0.02(+0.54%)
Jul 09, 2014 3.917 3.922 3.891 3.912 109,662 +0.01(+0.35%)
Jul 08, 2014 3.901 3.915 3.891 3.898 48,291 -0.00(-0.08%)
Jul 07, 2014 3.901 3.927 3.896 3.901 93,015 -0.02(-0.49%)
Jul 03, 2014 3.938 3.920 3.920 3.920 90,015 -0.00(-0.05%)
Jul 02, 2014 3.922 3.933 3.917 3.922 19,656 -0.02(-0.40%)
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.