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

Franklin Universal Trust (NY: FT )

6.910 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 31, 2019 5.017 5.031 4.995 5.009 70,793 -0.03(-0.57%)
May 30, 2019 5.024 5.045 5.024 5.038 62,081 +0.01(+0.17%)
May 29, 2019 5.066 5.066 5.022 5.030 157,944 -0.04(-0.85%)
May 28, 2019 5.080 5.094 5.066 5.073 167,396 +0.00(+0.00%)
May 24, 2019 5.087 5.087 5.058 5.073 38,969 +0.00(+0.00%)
May 23, 2019 5.080 5.080 5.051 5.073 100,618 -0.01(-0.14%)
May 22, 2019 5.058 5.101 5.053 5.080 204,793 +0.02(+0.43%)
May 21, 2019 5.030 5.066 5.030 5.058 53,457 +0.01(+0.14%)
May 20, 2019 5.030 5.051 5.001 5.051 53,619 +0.01(+0.29%)
May 17, 2019 5.044 5.044 5.030 5.037 51,773 +0.00(+0.00%)
May 16, 2019 5.015 5.051 5.015 5.037 63,855 +0.02(+0.43%)
May 15, 2019 5.015 5.030 5.001 5.015 142,791 +0.01(+0.29%)
May 14, 2019 5.001 5.030 5.001 5.001 62,679 +0.01(+0.14%)
May 13, 2019 4.994 5.001 4.969 4.994 144,892 -0.02(-0.43%)
May 10, 2019 5.001 5.015 4.986 5.015 103,407 +0.02(+0.43%)
May 09, 2019 5.022 5.022 4.979 4.994 117,553 -0.04(-0.71%)
May 08, 2019 5.015 5.030 5.008 5.030 69,645 +0.01(+0.29%)
May 07, 2019 5.051 5.051 5.008 5.015 116,878 -0.04(-0.71%)
May 06, 2019 5.044 5.058 5.037 5.051 129,321 +0.00(+0.00%)
May 03, 2019 5.044 5.057 5.037 5.051 70,144 +0.01(+0.29%)
May 02, 2019 5.051 5.058 5.015 5.037 74,638 -0.01(-0.14%)
May 01, 2019 5.042 5.058 5.026 5.044 143,773 +0.01(+0.14%)
Apr 30, 2019 5.022 5.048 5.022 5.037 202,907 +0.01(+0.14%)
Apr 29, 2019 5.015 5.037 5.008 5.030 108,984 +0.02(+0.32%)
Apr 26, 2019 4.999 5.028 4.989 5.014 111,711 +0.02(+0.42%)
Apr 25, 2019 4.992 5.014 4.982 4.993 341,022 +0.00(+0.01%)
Apr 24, 2019 4.992 5.007 4.978 4.992 57,811 +0.00(+0.00%)
Apr 23, 2019 4.999 4.999 4.971 4.992 213,678 +0.00(+0.00%)
Apr 22, 2019 4.999 4.999 4.971 4.992 69,103 +0.01(+0.29%)
Apr 18, 2019 4.999 5.021 4.971 4.978 58,162 -0.02(-0.43%)
Apr 17, 2019 5.014 5.014 4.999 4.999 45,842 +0.00(+0.00%)
Apr 16, 2019 5.021 5.022 4.999 4.999 156,519 -0.01(-0.29%)
Apr 15, 2019 5.014 5.019 4.999 5.014 497,015 +0.01(+0.14%)
Apr 12, 2019 5.007 5.014 4.999 5.007 136,458 +0.00(+0.00%)
Apr 11, 2019 5.014 5.014 4.999 5.007 82,245 +0.01(+0.14%)
Apr 10, 2019 4.992 5.014 4.971 4.999 562,479 -0.00(-0.09%)
Apr 09, 2019 4.985 5.004 4.985 5.004 59,869 +0.00(+0.09%)
Apr 08, 2019 4.992 5.014 4.992 4.999 254,704 -0.02(-0.43%)
Apr 05, 2019 5.021 5.021 4.992 5.021 121,079 +0.01(+0.29%)
Apr 04, 2019 5.014 5.014 4.978 5.007 483,079 +0.00(+0.00%)
Apr 03, 2019 5.014 5.021 4.992 5.007 231,857 +0.00(+0.00%)
Apr 02, 2019 5.021 5.028 4.999 5.007 140,274 -0.02(-0.43%)
Apr 01, 2019 5.035 5.052 5.028 5.028 35,665 -0.01(-0.14%)
Mar 29, 2019 5.035 5.042 5.014 5.035 30,619 +0.02(+0.43%)
Mar 28, 2019 5.035 5.035 5.007 5.014 30,959 -0.01(-0.25%)
Mar 27, 2019 5.020 5.034 5.012 5.027 24,078 +0.01(+0.14%)
Mar 26, 2019 5.012 5.034 5.005 5.020 58,701 +0.00(+0.00%)
Mar 25, 2019 5.034 5.034 4.984 5.020 57,545 +0.00(+0.00%)
Mar 22, 2019 5.020 5.027 5.004 5.020 126,827 +0.00(+0.00%)
Mar 21, 2019 5.027 5.027 4.998 5.020 52,473 -0.00(-0.05%)
Mar 20, 2019 4.998 5.027 4.970 5.022 84,387 +0.03(+0.58%)
Mar 19, 2019 4.984 5.012 4.984 4.993 259,945 +0.01(+0.18%)
Mar 18, 2019 4.970 4.991 4.948 4.984 124,066 +0.01(+0.12%)
Mar 15, 2019 4.963 4.997 4.941 4.978 75,562 +0.02(+0.31%)
Mar 14, 2019 4.955 4.963 4.952 4.963 20,094 +0.00(+0.00%)
Mar 13, 2019 4.955 4.970 4.934 4.963 281,445 +0.01(+0.29%)
Mar 12, 2019 4.927 4.977 4.927 4.948 97,168 +0.01(+0.14%)
Mar 11, 2019 4.934 4.970 4.909 4.941 203,698 +0.01(+0.29%)
Mar 08, 2019 4.913 4.948 4.877 4.927 82,725 +0.00(+0.00%)
Mar 07, 2019 4.927 4.941 4.906 4.927 160,143 +0.01(+0.14%)
Mar 06, 2019 4.963 4.963 4.913 4.920 111,122 -0.04(-0.72%)
Mar 05, 2019 4.963 4.963 4.941 4.955 47,256 +0.00(+0.00%)
Mar 04, 2019 4.941 4.963 4.941 4.955 88,392 +0.00(+0.00%)
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.