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

Franklin Universal Trust (NY: FT )

6.890 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2015 3.645 3.689 3.645 3.657 122,195 +0.05(+1.42%)
Jun 29, 2015 3.719 3.719 3.606 3.606 266,273 -0.14(-3.64%)
Jun 26, 2015 3.753 3.759 3.742 3.742 42,636 -0.02(-0.46%)
Jun 25, 2015 3.759 3.770 3.748 3.759 47,742 -0.01(-0.15%)
Jun 24, 2015 3.759 3.776 3.759 3.764 81,336 -0.01(-0.30%)
Jun 23, 2015 3.770 3.776 3.759 3.776 60,559 +0.00(+0.00%)
Jun 22, 2015 3.776 3.776 3.765 3.776 45,652 +0.00(+0.00%)
Jun 19, 2015 3.759 3.776 3.759 3.776 72,409 +0.01(+0.14%)
Jun 18, 2015 3.776 3.776 3.768 3.771 94,169 -0.00(-0.03%)
Jun 17, 2015 3.759 3.776 3.748 3.772 79,125 +0.02(+0.62%)
Jun 16, 2015 3.770 3.770 3.748 3.748 148,037 -0.02(-0.43%)
Jun 15, 2015 3.781 3.781 3.753 3.764 61,093 -0.01(-0.27%)
Jun 12, 2015 3.776 3.776 3.764 3.775 30,819 -0.00(-0.03%)
Jun 11, 2015 3.787 3.787 3.764 3.776 118,847 -0.00(-0.12%)
Jun 10, 2015 3.753 3.787 3.753 3.780 75,223 +0.02(+0.57%)
Jun 09, 2015 3.748 3.787 3.748 3.759 135,783 -0.01(-0.15%)
Jun 08, 2015 3.793 3.810 3.764 3.764 128,621 -0.05(-1.18%)
Jun 05, 2015 3.843 3.843 3.793 3.810 263,643 -0.03(-0.74%)
Jun 04, 2015 3.855 3.855 3.832 3.838 126,373 -0.02(-0.58%)
Jun 03, 2015 3.888 3.905 3.838 3.860 129,443 -0.06(-1.58%)
Jun 02, 2015 3.922 3.922 3.911 3.922 32,417 -0.01(-0.14%)
Jun 01, 2015 3.939 3.945 3.922 3.928 31,605 -0.01(-0.29%)
May 29, 2015 3.900 3.967 3.900 3.939 62,463 +0.00(+0.00%)
May 28, 2015 3.917 3.945 3.905 3.939 68,321 +0.02(+0.43%)
May 27, 2015 3.917 3.948 3.917 3.922 109,529 -0.00(-0.01%)
May 26, 2015 3.928 3.951 3.911 3.923 131,523 -0.01(-0.16%)
May 22, 2015 3.956 3.929 3.929 3.929 148,117 -0.03(-0.69%)
May 21, 2015 3.939 3.984 3.939 3.956 76,211 -0.00(-0.00%)
May 20, 2015 3.967 3.967 3.956 3.956 45,900 -0.01(-0.28%)
May 19, 2015 3.939 3.979 3.939 3.967 118,181 +0.00(+0.00%)
May 18, 2015 3.934 3.967 3.928 3.967 78,163 +0.04(+0.93%)
May 15, 2015 3.984 3.984 3.928 3.931 77,890 -0.02(-0.48%)
May 14, 2015 3.939 3.951 3.939 3.950 25,981 +0.01(+0.17%)
May 13, 2015 3.954 3.956 3.943 3.943 25,511 -0.01(-0.18%)
May 12, 2015 3.939 3.956 3.939 3.951 47,256 +0.01(+0.31%)
May 11, 2015 3.956 3.962 3.928 3.938 41,230 -0.01(-0.26%)
May 08, 2015 3.956 3.967 3.934 3.948 25,006 +0.02(+0.51%)
May 07, 2015 3.923 3.945 3.923 3.928 25,303 -0.01(-0.14%)
May 06, 2015 3.956 3.960 3.911 3.934 112,430 -0.03(-0.85%)
May 05, 2015 3.979 3.995 3.951 3.967 61,204 -0.01(-0.16%)
May 04, 2015 4.001 4.007 3.967 3.974 63,608 -0.01(-0.13%)
May 01, 2015 3.995 4.001 3.979 3.979 37,823 -0.01(-0.24%)
Apr 30, 2015 4.001 4.007 3.979 3.988 36,520 -0.01(-0.18%)
Apr 29, 2015 3.990 3.995 3.990 3.995 26,720 -0.01(-0.14%)
Apr 28, 2015 3.995 4.007 3.984 4.001 56,941 -0.01(-0.29%)
Apr 27, 2015 4.001 4.035 4.001 4.013 58,685 +0.02(+0.42%)
Apr 24, 2015 3.996 4.018 3.985 3.996 88,661 +0.01(+0.28%)
Apr 23, 2015 4.001 4.013 3.985 3.985 123,910 -0.02(-0.42%)
Apr 22, 2015 4.007 4.024 3.996 4.001 64,018 -0.02(-0.55%)
Apr 21, 2015 4.001 4.029 4.001 4.024 63,085 +0.02(+0.54%)
Apr 20, 2015 3.990 4.007 3.990 4.002 33,759 +0.01(+0.29%)
Apr 17, 2015 4.018 4.024 3.985 3.990 35,306 -0.03(-0.69%)
Apr 16, 2015 3.996 4.018 3.990 4.018 81,906 +0.03(+0.84%)
Apr 15, 2015 4.024 4.024 3.979 3.985 61,276 -0.00(-0.11%)
Apr 14, 2015 3.985 4.001 3.979 3.989 41,850 +0.01(+0.25%)
Apr 13, 2015 4.001 4.001 3.979 3.979 39,401 -0.00(-0.08%)
Apr 10, 2015 4.001 4.007 3.979 3.982 42,491 -0.01(-0.17%)
Apr 09, 2015 4.013 4.013 3.979 3.989 21,125 -0.01(-0.21%)
Apr 08, 2015 4.013 4.013 3.987 3.998 7,549 +0.00(+0.04%)
Apr 07, 2015 3.990 4.007 3.979 3.996 114,069 +0.01(+0.14%)
Apr 06, 2015 3.990 4.029 3.990 3.990 56,842 -0.02(-0.56%)
Apr 02, 2015 3.985 4.013 4.013 4.013 50,781 +0.02(+0.56%)
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.