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

Franklin Universal Trust (NY: FT )

6.875 +0.035 (+0.51%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 15, 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 (%)
May 29, 2015 3.924 3.992 3.924 3.964 62,079 +0.00(+0.00%)
May 28, 2015 3.941 3.969 3.930 3.964 67,901 +0.02(+0.43%)
May 27, 2015 3.941 3.973 3.941 3.947 108,856 -0.00(-0.01%)
May 26, 2015 3.952 3.975 3.936 3.947 130,714 -0.01(-0.16%)
May 22, 2015 3.981 3.953 3.953 3.953 147,207 -0.03(-0.69%)
May 21, 2015 3.964 4.009 3.964 3.981 75,742 -0.00(-0.00%)
May 20, 2015 3.992 3.992 3.981 3.981 45,618 -0.01(-0.28%)
May 19, 2015 3.964 4.003 3.964 3.992 117,455 +0.00(+0.00%)
May 18, 2015 3.958 3.992 3.952 3.992 77,682 +0.04(+0.93%)
May 15, 2015 4.009 4.009 3.952 3.955 77,411 -0.02(-0.48%)
May 14, 2015 3.964 3.975 3.964 3.974 25,821 +0.01(+0.17%)
May 13, 2015 3.979 3.981 3.968 3.968 25,355 -0.01(-0.18%)
May 12, 2015 3.964 3.981 3.964 3.975 46,966 +0.01(+0.31%)
May 11, 2015 3.981 3.986 3.952 3.963 40,976 -0.01(-0.26%)
May 08, 2015 3.981 3.992 3.958 3.973 24,853 +0.02(+0.51%)
May 07, 2015 3.947 3.969 3.947 3.952 25,147 -0.01(-0.14%)
May 06, 2015 3.981 3.984 3.936 3.958 111,739 -0.03(-0.85%)
May 05, 2015 4.003 4.020 3.975 3.992 60,828 -0.01(-0.16%)
May 04, 2015 4.026 4.031 3.992 3.998 63,217 -0.01(-0.13%)
May 01, 2015 4.020 4.026 4.003 4.003 37,591 -0.01(-0.24%)
Apr 30, 2015 4.026 4.031 4.003 4.013 36,296 -0.01(-0.18%)
Apr 29, 2015 4.014 4.020 4.014 4.020 26,555 -0.01(-0.14%)
Apr 28, 2015 4.020 4.031 4.009 4.026 56,591 -0.01(-0.29%)
Apr 27, 2015 4.026 4.060 4.026 4.037 58,325 +0.02(+0.42%)
Apr 24, 2015 4.020 4.043 4.009 4.020 88,116 +0.01(+0.28%)
Apr 23, 2015 4.026 4.037 4.009 4.009 123,148 -0.02(-0.42%)
Apr 22, 2015 4.032 4.049 4.020 4.026 63,625 -0.02(-0.55%)
Apr 21, 2015 4.026 4.054 4.026 4.049 62,697 +0.02(+0.54%)
Apr 20, 2015 4.015 4.032 4.015 4.027 33,552 +0.01(+0.29%)
Apr 17, 2015 4.043 4.049 4.009 4.015 35,089 -0.03(-0.69%)
Apr 16, 2015 4.020 4.043 4.015 4.043 81,403 +0.03(+0.84%)
Apr 15, 2015 4.049 4.049 4.004 4.009 60,900 -0.00(-0.11%)
Apr 14, 2015 4.009 4.026 4.004 4.014 41,593 +0.01(+0.25%)
Apr 13, 2015 4.026 4.026 4.004 4.004 39,159 -0.00(-0.08%)
Apr 10, 2015 4.026 4.032 4.004 4.007 42,230 -0.01(-0.17%)
Apr 09, 2015 4.037 4.037 4.004 4.014 20,995 -0.01(-0.21%)
Apr 08, 2015 4.037 4.037 4.012 4.022 7,502 +0.00(+0.04%)
Apr 07, 2015 4.015 4.032 4.004 4.020 113,368 +0.01(+0.14%)
Apr 06, 2015 4.015 4.054 4.015 4.015 56,493 -0.02(-0.56%)
Apr 02, 2015 4.009 4.037 4.037 4.037 50,469 +0.02(+0.56%)
Apr 01, 2015 4.020 4.043 4.004 4.015 24,681 -0.03(-0.83%)
Mar 31, 2015 4.004 4.054 4.004 4.049 16,296 +0.04(+0.98%)
Mar 30, 2015 3.998 4.020 3.998 4.009 51,426 +0.01(+0.28%)
Mar 27, 2015 4.020 4.037 3.998 3.998 77,651 +0.01(+0.25%)
Mar 26, 2015 4.004 4.026 3.973 3.988 65,318 -0.02(-0.53%)
Mar 25, 2015 4.032 4.060 4.004 4.009 75,014 -0.05(-1.24%)
Mar 24, 2015 4.009 4.060 4.009 4.060 52,973 +0.04(+0.97%)
Mar 23, 2015 3.998 4.026 3.993 4.021 99,673 +0.02(+0.56%)
Mar 20, 2015 3.982 4.004 3.975 3.998 49,860 +0.04(+0.99%)
Mar 19, 2015 3.982 3.993 3.959 3.959 86,473 -0.02(-0.56%)
Mar 18, 2015 3.976 3.998 3.976 3.982 15,999 +0.00(+0.00%)
Mar 17, 2015 3.976 4.009 3.976 3.982 51,893 -0.01(-0.14%)
Mar 16, 2015 3.965 4.015 3.965 3.987 91,110 +0.01(+0.28%)
Mar 13, 2015 3.987 3.987 3.959 3.976 77,047 +0.02(+0.42%)
Mar 12, 2015 3.970 3.998 3.931 3.959 83,586 +0.00(+0.00%)
Mar 11, 2015 3.970 3.993 3.943 3.959 56,575 -0.01(-0.28%)
Mar 10, 2015 3.959 3.959 3.959 3.970 72,943 -0.04(-1.11%)
Mar 09, 2015 4.004 4.015 3.970 4.015 112,655 +0.03(+0.84%)
Mar 06, 2015 4.009 4.026 3.965 3.982 68,768 -0.03(-0.83%)
Mar 05, 2015 4.009 4.026 4.009 4.015 27,447 -0.00(-0.12%)
Mar 04, 2015 3.993 4.037 4.021 4.020 77,003 -0.00(-0.04%)
Mar 03, 2015 4.032 4.048 4.015 4.021 45,888 -0.01(-0.25%)
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.