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

Franklin Universal Trust (NY: FT )

6.720 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 18, 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 (%)
Nov 30, 2018 4.525 4.581 4.525 4.581 93,087 +0.05(+1.08%)
Nov 29, 2018 4.525 4.532 4.511 4.532 49,143 +0.01(+0.19%)
Nov 28, 2018 4.523 4.523 4.489 4.523 93,631 +0.01(+0.15%)
Nov 27, 2018 4.482 4.516 4.475 4.516 52,295 +0.03(+0.77%)
Nov 26, 2018 4.475 4.503 4.468 4.482 71,244 +0.01(+0.31%)
Nov 23, 2018 4.475 4.482 4.468 4.468 12,251 -0.02(-0.54%)
Nov 21, 2018 4.492 4.492 4.492 0 -0.02(-0.38%)
Nov 20, 2018 4.510 4.516 4.489 4.510 45,609 -0.01(-0.22%)
Nov 19, 2018 4.503 4.523 4.496 4.519 26,368 +0.01(+0.22%)
Nov 16, 2018 4.496 4.527 4.496 4.510 266,080 -0.02(-0.46%)
Nov 15, 2018 4.558 4.558 4.510 4.530 42,980 -0.01(-0.31%)
Nov 14, 2018 4.579 4.579 4.534 4.544 65,371 -0.03(-0.61%)
Nov 13, 2018 4.586 4.586 4.565 4.572 136,433 +0.01(+0.16%)
Nov 12, 2018 4.565 4.572 4.558 4.565 43,172 -0.01(-0.15%)
Nov 09, 2018 4.586 4.586 4.558 4.572 26,089 -0.01(-0.30%)
Nov 08, 2018 4.579 4.586 4.565 4.586 71,294 +0.01(+0.30%)
Nov 07, 2018 4.530 4.578 4.530 4.572 111,086 +0.03(+0.76%)
Nov 06, 2018 4.523 4.537 4.516 4.537 44,083 +0.02(+0.46%)
Nov 05, 2018 4.489 4.516 4.485 4.516 75,282 +0.04(+0.93%)
Nov 02, 2018 4.503 4.510 4.461 4.475 48,142 -0.04(-0.92%)
Nov 01, 2018 4.503 4.523 4.503 4.516 63,491 +0.01(+0.15%)
Oct 31, 2018 4.537 4.537 4.475 4.510 76,648 +0.00(+0.00%)
Oct 30, 2018 4.510 4.530 4.503 4.510 86,898 +0.00(+0.03%)
Oct 29, 2018 4.536 4.536 4.499 4.508 107,776 -0.01(-0.15%)
Oct 26, 2018 4.515 4.536 4.481 4.515 86,764 -0.06(-1.21%)
Oct 25, 2018 4.543 4.570 4.536 4.570 68,359 +0.04(+0.92%)
Oct 24, 2018 4.543 4.556 4.522 4.529 120,020 -0.01(-0.31%)
Oct 23, 2018 4.522 4.550 4.522 4.543 60,582 -0.01(-0.30%)
Oct 22, 2018 4.584 4.590 4.536 4.556 36,874 -0.01(-0.15%)
Oct 19, 2018 4.529 4.584 4.529 4.563 105,449 +0.02(+0.40%)
Oct 18, 2018 4.563 4.572 4.522 4.545 72,243 -0.03(-0.70%)
Oct 17, 2018 4.598 4.598 4.556 4.577 24,325 -0.01(-0.15%)
Oct 16, 2018 4.536 4.605 4.515 4.584 75,443 +0.05(+1.07%)
Oct 15, 2018 4.556 4.556 4.509 4.536 59,697 -0.01(-0.15%)
Oct 12, 2018 4.529 4.570 4.529 4.543 49,538 +0.01(+0.30%)
Oct 11, 2018 4.536 4.558 4.494 4.529 86,852 +0.00(+0.00%)
Oct 10, 2018 4.536 4.570 4.529 4.529 61,308 -0.05(-1.06%)
Oct 09, 2018 4.570 4.584 4.556 4.577 161,190 +0.02(+0.45%)
Oct 08, 2018 4.556 4.591 4.553 4.556 124,044 -0.01(-0.15%)
Oct 05, 2018 4.577 4.577 4.536 4.563 119,355 -0.01(-0.23%)
Oct 04, 2018 4.591 4.598 4.563 4.574 72,615 -0.02(-0.53%)
Oct 03, 2018 4.632 4.632 4.591 4.598 17,764 -0.03(-0.71%)
Oct 02, 2018 4.605 4.646 4.605 4.631 76,401 +0.03(+0.56%)
Oct 01, 2018 4.598 4.632 4.563 4.605 104,954 +0.01(+0.30%)
Sep 28, 2018 4.570 4.605 4.570 4.591 60,257 +0.01(+0.30%)
Sep 27, 2018 4.605 4.605 4.570 4.577 82,595 -0.00(-0.02%)
Sep 26, 2018 4.596 4.608 4.578 4.578 28,261 -0.03(-0.55%)
Sep 25, 2018 4.610 4.610 4.583 4.603 79,818 -0.01(-0.30%)
Sep 24, 2018 4.631 4.631 4.596 4.617 46,338 -0.01(-0.15%)
Sep 21, 2018 4.603 4.624 4.603 4.624 51,087 +0.02(+0.45%)
Sep 20, 2018 4.596 4.617 4.596 4.603 54,664 -0.02(-0.38%)
Sep 19, 2018 4.645 4.655 4.610 4.621 101,085 -0.03(-0.66%)
Sep 18, 2018 4.638 4.658 4.638 4.651 59,034 -0.01(-0.15%)
Sep 17, 2018 4.658 4.658 4.645 4.658 90,130 +0.01(+0.15%)
Sep 14, 2018 4.672 4.672 4.645 4.651 82,962 -0.01(-0.15%)
Sep 13, 2018 4.672 4.672 4.658 4.658 84,963 -0.00(-0.07%)
Sep 12, 2018 4.658 4.672 4.651 4.662 58,006 +0.00(+0.07%)
Sep 11, 2018 4.651 4.658 4.645 4.658 32,915 +0.01(+0.15%)
Sep 10, 2018 4.647 4.651 4.641 4.651 55,853 +0.01(+0.15%)
Sep 07, 2018 4.658 4.658 4.638 4.645 91,695 -0.01(-0.15%)
Sep 06, 2018 4.645 4.656 4.645 4.651 203,557 +0.01(+0.30%)
Sep 05, 2018 4.638 4.661 4.638 4.638 87,432 -0.01(-0.15%)
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.