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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2019 5.437 5.458 5.387 5.387 118,994 -0.03(-0.53%)
Sep 27, 2019 5.387 5.423 5.358 5.415 40,731 +0.02(+0.29%)
Sep 26, 2019 5.414 5.421 5.393 5.400 50,188 +0.00(+0.00%)
Sep 25, 2019 5.407 5.421 5.385 5.400 30,517 -0.01(-0.13%)
Sep 24, 2019 5.435 5.435 5.385 5.407 36,878 +0.00(+0.00%)
Sep 23, 2019 5.364 5.421 5.364 5.407 39,934 +0.02(+0.40%)
Sep 20, 2019 5.336 5.414 5.336 5.385 84,338 +0.04(+0.66%)
Sep 19, 2019 5.314 5.364 5.314 5.350 34,699 +0.02(+0.40%)
Sep 18, 2019 5.338 5.338 5.307 5.329 47,006 +0.02(+0.40%)
Sep 17, 2019 5.371 5.378 5.307 5.307 89,167 -0.07(-1.32%)
Sep 16, 2019 5.393 5.393 5.336 5.378 51,348 +0.01(+0.27%)
Sep 13, 2019 5.442 5.449 5.300 5.364 84,900 -0.02(-0.40%)
Sep 12, 2019 5.371 5.407 5.329 5.385 91,795 +0.04(+0.80%)
Sep 11, 2019 5.400 5.400 5.343 5.343 25,204 -0.03(-0.53%)
Sep 10, 2019 5.313 5.414 5.303 5.371 220,230 +0.04(+0.67%)
Sep 09, 2019 5.307 5.336 5.286 5.336 54,283 +0.04(+0.81%)
Sep 06, 2019 5.307 5.329 5.293 5.293 42,731 +0.01(+0.13%)
Sep 05, 2019 5.300 5.303 5.272 5.286 65,494 +0.01(+0.27%)
Sep 04, 2019 5.250 5.293 5.250 5.272 46,878 +0.02(+0.41%)
Sep 03, 2019 5.222 5.264 5.222 5.250 63,646 +0.01(+0.14%)
Aug 30, 2019 5.200 5.272 5.200 5.243 89,539 +0.04(+0.82%)
Aug 29, 2019 5.229 5.229 5.200 5.200 33,004 -0.03(-0.52%)
Aug 28, 2019 5.220 5.235 5.213 5.228 64,650 +0.02(+0.32%)
Aug 27, 2019 5.192 5.215 5.192 5.211 129,837 +0.00(+0.09%)
Aug 26, 2019 5.235 5.235 5.185 5.206 51,876 +0.00(+0.00%)
Aug 23, 2019 5.249 5.249 5.199 5.206 35,576 -0.03(-0.54%)
Aug 22, 2019 5.213 5.242 5.199 5.235 44,511 +0.04(+0.68%)
Aug 21, 2019 5.185 5.277 5.178 5.199 41,872 +0.00(+0.00%)
Aug 20, 2019 5.199 5.199 5.171 5.199 44,980 +0.02(+0.41%)
Aug 19, 2019 5.128 5.199 5.128 5.178 68,329 +0.04(+0.69%)
Aug 16, 2019 5.143 5.228 5.143 5.143 42,494 -0.02(-0.41%)
Aug 15, 2019 5.171 5.171 5.135 5.164 29,902 +0.03(+0.55%)
Aug 14, 2019 5.171 5.185 5.107 5.135 68,298 -0.04(-0.68%)
Aug 13, 2019 5.220 5.235 5.135 5.171 46,185 -0.02(-0.41%)
Aug 12, 2019 5.242 5.242 5.171 5.192 74,740 -0.04(-0.81%)
Aug 09, 2019 5.171 5.235 5.150 5.235 41,788 +0.08(+1.65%)
Aug 08, 2019 5.135 5.185 5.132 5.150 69,110 +0.02(+0.41%)
Aug 07, 2019 5.150 5.175 5.107 5.128 110,326 -0.04(-0.82%)
Aug 06, 2019 5.143 5.192 5.143 5.171 83,719 +0.01(+0.27%)
Aug 05, 2019 5.220 5.220 5.150 5.157 72,758 -0.10(-1.89%)
Aug 02, 2019 5.242 5.270 5.206 5.256 79,341 +0.01(+0.13%)
Aug 01, 2019 5.249 5.305 5.235 5.249 55,545 -0.01(-0.13%)
Jul 31, 2019 5.298 5.312 5.199 5.256 173,028 +0.00(+0.00%)
Jul 30, 2019 5.199 5.270 5.199 5.256 116,047 +0.05(+0.98%)
Jul 29, 2019 5.205 5.240 5.205 5.205 45,897 -0.01(-0.27%)
Jul 26, 2019 5.233 5.254 5.205 5.219 76,425 +0.00(+0.00%)
Jul 25, 2019 5.254 5.268 5.219 5.219 120,379 -0.04(-0.67%)
Jul 24, 2019 5.219 5.275 5.191 5.254 140,493 +0.05(+0.95%)
Jul 23, 2019 5.219 5.219 5.191 5.205 47,616 -0.01(-0.27%)
Jul 22, 2019 5.219 5.240 5.205 5.219 78,833 +0.03(+0.54%)
Jul 19, 2019 5.191 5.205 5.191 5.191 62,529 -0.01(-0.14%)
Jul 18, 2019 5.191 5.219 5.184 5.198 88,459 +0.01(+0.27%)
Jul 17, 2019 5.170 5.191 5.163 5.184 117,220 +0.01(+0.14%)
Jul 16, 2019 5.191 5.191 5.155 5.177 93,033 -0.01(-0.14%)
Jul 15, 2019 5.184 5.191 5.163 5.184 108,188 +0.02(+0.41%)
Jul 12, 2019 5.148 5.177 5.148 5.163 50,335 +0.01(+0.14%)
Jul 11, 2019 5.177 5.184 5.149 5.155 61,950 +0.00(+0.00%)
Jul 10, 2019 5.155 5.198 5.138 5.155 74,865 +0.01(+0.27%)
Jul 09, 2019 5.134 5.155 5.106 5.141 70,507 +0.01(+0.28%)
Jul 08, 2019 5.148 5.155 5.113 5.127 109,660 -0.01(-0.14%)
Jul 05, 2019 5.134 5.135 5.120 5.134 26,656 -0.01(-0.27%)
Jul 03, 2019 5.148 5.177 5.141 5.148 51,895 +0.03(+0.55%)
Jul 02, 2019 5.141 5.141 5.106 5.120 67,569 -0.01(-0.27%)
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.