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 (%)
Jul 31, 2015 3.599 3.633 3.588 3.628 59,828 +0.04(+1.10%)
Jul 30, 2015 3.616 3.622 3.554 3.588 167,777 -0.04(-1.09%)
Jul 29, 2015 3.628 3.633 3.577 3.628 123,653 +0.02(+0.46%)
Jul 28, 2015 3.600 3.617 3.594 3.611 54,121 +0.01(+0.31%)
Jul 27, 2015 3.594 3.617 3.594 3.600 83,635 -0.01(-0.31%)
Jul 24, 2015 3.639 3.648 3.611 3.611 90,406 -0.06(-1.54%)
Jul 23, 2015 3.690 3.690 3.662 3.667 49,866 -0.01(-0.31%)
Jul 22, 2015 3.701 3.707 3.673 3.679 34,898 -0.03(-0.76%)
Jul 21, 2015 3.701 3.712 3.679 3.707 167,033 +0.00(+0.00%)
Jul 20, 2015 3.712 3.718 3.701 3.707 118,395 -0.01(-0.15%)
Jul 17, 2015 3.724 3.724 3.707 3.712 64,091 -0.02(-0.60%)
Jul 16, 2015 3.679 3.735 3.667 3.735 142,232 +0.06(+1.69%)
Jul 15, 2015 3.701 3.701 3.650 3.673 152,159 -0.01(-0.15%)
Jul 14, 2015 3.633 3.684 3.633 3.679 81,361 +0.02(+0.46%)
Jul 13, 2015 3.662 3.679 3.656 3.662 68,072 +0.00(+0.00%)
Jul 10, 2015 3.656 3.684 3.653 3.662 64,659 +0.00(+0.00%)
Jul 09, 2015 3.673 3.735 3.656 3.662 117,861 +0.00(+0.00%)
Jul 08, 2015 3.633 3.667 3.628 3.662 130,742 -0.01(-0.15%)
Jul 07, 2015 3.662 3.668 3.650 3.667 69,278 +0.01(+0.31%)
Jul 06, 2015 3.617 3.662 3.617 3.656 49,729 +0.01(+0.31%)
Jul 02, 2015 3.656 3.645 3.645 3.645 52,722 +0.00(+0.00%)
Jul 01, 2015 3.622 3.662 3.622 3.645 109,555 +0.01(+0.31%)
Jun 30, 2015 3.622 3.666 3.622 3.633 122,972 +0.05(+1.42%)
Jun 29, 2015 3.695 3.695 3.583 3.583 267,965 -0.14(-3.64%)
Jun 26, 2015 3.729 3.735 3.718 3.718 42,907 -0.02(-0.46%)
Jun 25, 2015 3.735 3.746 3.724 3.735 48,045 -0.01(-0.15%)
Jun 24, 2015 3.735 3.752 3.735 3.741 81,853 -0.01(-0.30%)
Jun 23, 2015 3.746 3.752 3.736 3.752 60,944 +0.00(+0.00%)
Jun 22, 2015 3.752 3.752 3.741 3.752 45,942 +0.00(+0.00%)
Jun 19, 2015 3.735 3.752 3.735 3.752 72,869 +0.01(+0.14%)
Jun 18, 2015 3.752 3.752 3.744 3.747 94,768 -0.00(-0.03%)
Jun 17, 2015 3.735 3.752 3.724 3.748 79,628 +0.02(+0.62%)
Jun 16, 2015 3.746 3.746 3.724 3.725 148,978 -0.02(-0.43%)
Jun 15, 2015 3.758 3.758 3.730 3.741 61,481 -0.01(-0.27%)
Jun 12, 2015 3.752 3.752 3.741 3.751 31,015 -0.00(-0.03%)
Jun 11, 2015 3.763 3.763 3.741 3.752 119,602 -0.00(-0.12%)
Jun 10, 2015 3.730 3.763 3.730 3.756 75,701 +0.02(+0.57%)
Jun 09, 2015 3.724 3.763 3.724 3.735 136,646 -0.01(-0.15%)
Jun 08, 2015 3.769 3.786 3.741 3.741 129,438 -0.04(-1.18%)
Jun 05, 2015 3.819 3.819 3.769 3.786 265,318 -0.03(-0.74%)
Jun 04, 2015 3.830 3.830 3.808 3.814 127,176 -0.02(-0.58%)
Jun 03, 2015 3.864 3.881 3.814 3.836 130,265 -0.06(-1.58%)
Jun 02, 2015 3.898 3.898 3.886 3.897 32,623 -0.01(-0.15%)
Jun 01, 2015 3.914 3.920 3.898 3.903 31,806 -0.01(-0.29%)
May 29, 2015 3.875 3.942 3.875 3.914 62,860 +0.00(+0.00%)
May 28, 2015 3.892 3.920 3.881 3.914 68,755 +0.02(+0.43%)
May 27, 2015 3.892 3.923 3.892 3.898 110,225 -0.00(-0.01%)
May 26, 2015 3.903 3.926 3.887 3.898 132,358 -0.01(-0.16%)
May 22, 2015 3.931 3.904 3.904 3.904 149,058 -0.03(-0.69%)
May 21, 2015 3.914 3.959 3.914 3.931 76,695 -0.00(-0.00%)
May 20, 2015 3.942 3.942 3.931 3.931 46,192 -0.01(-0.28%)
May 19, 2015 3.914 3.953 3.914 3.942 118,932 +0.00(+0.00%)
May 18, 2015 3.909 3.942 3.903 3.942 78,660 +0.04(+0.92%)
May 15, 2015 3.959 3.959 3.903 3.906 78,385 -0.02(-0.48%)
May 14, 2015 3.914 3.926 3.914 3.925 26,146 +0.01(+0.17%)
May 13, 2015 3.929 3.931 3.918 3.918 25,674 -0.01(-0.18%)
May 12, 2015 3.914 3.931 3.914 3.926 47,556 +0.01(+0.31%)
May 11, 2015 3.931 3.937 3.903 3.913 41,492 -0.01(-0.26%)
May 08, 2015 3.931 3.942 3.909 3.923 25,165 +0.02(+0.51%)
May 07, 2015 3.898 3.920 3.898 3.903 25,463 -0.01(-0.14%)
May 06, 2015 3.931 3.935 3.887 3.909 113,144 -0.03(-0.85%)
May 05, 2015 3.953 3.970 3.926 3.942 61,593 -0.01(-0.16%)
May 04, 2015 3.976 3.981 3.942 3.948 64,012 -0.01(-0.13%)
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.