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

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.900 3.967 3.900 3.939 62,465 +0.00(+0.00%)
May 28, 2015 3.917 3.945 3.905 3.939 68,322 +0.02(+0.43%)
May 27, 2015 3.917 3.948 3.917 3.922 109,532 -0.00(-0.01%)
May 26, 2015 3.928 3.950 3.911 3.922 131,526 -0.01(-0.16%)
May 22, 2015 3.956 3.929 3.929 3.929 148,121 -0.03(-0.69%)
May 21, 2015 3.939 3.984 3.939 3.956 76,213 -0.00(-0.00%)
May 20, 2015 3.967 3.967 3.956 3.956 45,901 -0.01(-0.28%)
May 19, 2015 3.939 3.978 3.939 3.967 118,185 +0.00(+0.00%)
May 18, 2015 3.934 3.967 3.928 3.967 78,165 +0.04(+0.93%)
May 15, 2015 3.984 3.984 3.928 3.931 77,892 -0.02(-0.48%)
May 14, 2015 3.939 3.950 3.939 3.950 25,981 +0.01(+0.17%)
May 13, 2015 3.954 3.956 3.943 3.943 25,512 -0.01(-0.18%)
May 12, 2015 3.939 3.956 3.939 3.950 47,257 +0.01(+0.31%)
May 11, 2015 3.956 3.962 3.928 3.938 41,231 -0.01(-0.26%)
May 08, 2015 3.956 3.967 3.934 3.948 25,007 +0.02(+0.51%)
May 07, 2015 3.922 3.945 3.922 3.928 25,303 -0.01(-0.14%)
May 06, 2015 3.956 3.960 3.911 3.934 112,433 -0.03(-0.85%)
May 05, 2015 3.978 3.995 3.950 3.967 61,206 -0.01(-0.16%)
May 04, 2015 4.001 4.006 3.967 3.973 63,610 -0.01(-0.13%)
May 01, 2015 3.995 4.001 3.978 3.978 37,824 -0.01(-0.24%)
Apr 30, 2015 4.001 4.006 3.978 3.988 36,521 -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 4.006 3.984 4.001 56,943 -0.01(-0.29%)
Apr 27, 2015 4.001 4.035 4.001 4.012 58,687 +0.02(+0.42%)
Apr 24, 2015 3.996 4.018 3.985 3.996 88,663 +0.01(+0.28%)
Apr 23, 2015 4.001 4.012 3.985 3.985 123,913 -0.02(-0.42%)
Apr 22, 2015 4.007 4.024 3.996 4.001 64,020 -0.02(-0.55%)
Apr 21, 2015 4.001 4.029 4.001 4.024 63,087 +0.02(+0.54%)
Apr 20, 2015 3.990 4.007 3.990 4.002 33,760 +0.01(+0.29%)
Apr 17, 2015 4.018 4.024 3.985 3.990 35,307 -0.03(-0.69%)
Apr 16, 2015 3.996 4.018 3.990 4.018 81,909 +0.03(+0.84%)
Apr 15, 2015 4.024 4.024 3.979 3.985 61,278 -0.00(-0.11%)
Apr 14, 2015 3.985 4.001 3.979 3.989 41,851 +0.01(+0.25%)
Apr 13, 2015 4.001 4.001 3.979 3.979 39,402 -0.00(-0.08%)
Apr 10, 2015 4.001 4.007 3.979 3.982 42,492 -0.01(-0.17%)
Apr 09, 2015 4.012 4.012 3.979 3.989 21,125 -0.01(-0.21%)
Apr 08, 2015 4.012 4.012 3.987 3.997 7,549 +0.00(+0.04%)
Apr 07, 2015 3.990 4.007 3.979 3.996 114,072 +0.01(+0.14%)
Apr 06, 2015 3.990 4.029 3.990 3.990 56,844 -0.02(-0.56%)
Apr 02, 2015 3.985 4.012 4.012 4.012 50,782 +0.02(+0.56%)
Apr 01, 2015 3.996 4.018 3.979 3.990 24,835 -0.03(-0.83%)
Mar 31, 2015 3.979 4.029 3.979 4.024 16,397 +0.04(+0.98%)
Mar 30, 2015 3.973 3.996 3.973 3.985 51,746 +0.01(+0.28%)
Mar 27, 2015 3.996 4.012 3.973 3.973 78,133 +0.01(+0.25%)
Mar 26, 2015 3.979 4.001 3.948 3.964 65,723 -0.02(-0.53%)
Mar 25, 2015 4.007 4.035 3.979 3.985 75,480 -0.05(-1.24%)
Mar 24, 2015 3.985 4.035 3.985 4.035 53,302 +0.04(+0.97%)
Mar 23, 2015 3.974 4.001 3.968 3.996 100,292 +0.02(+0.56%)
Mar 20, 2015 3.957 3.979 3.951 3.974 50,169 +0.04(+0.99%)
Mar 19, 2015 3.957 3.968 3.935 3.935 87,010 -0.02(-0.56%)
Mar 18, 2015 3.951 3.974 3.951 3.957 16,098 +0.00(+0.00%)
Mar 17, 2015 3.951 3.985 3.951 3.957 52,216 -0.01(-0.14%)
Mar 16, 2015 3.940 3.990 3.940 3.963 91,676 +0.01(+0.28%)
Mar 13, 2015 3.963 3.963 3.935 3.951 77,526 +0.02(+0.42%)
Mar 12, 2015 3.946 3.974 3.907 3.935 84,105 +0.00(+0.00%)
Mar 11, 2015 3.946 3.968 3.918 3.935 56,927 -0.01(-0.28%)
Mar 10, 2015 3.935 3.935 3.935 3.946 73,396 -0.04(-1.11%)
Mar 09, 2015 3.979 3.990 3.946 3.990 113,354 +0.03(+0.84%)
Mar 06, 2015 3.985 4.001 3.940 3.957 69,195 -0.03(-0.83%)
Mar 05, 2015 3.985 4.001 3.985 3.990 27,618 -0.00(-0.12%)
Mar 04, 2015 3.968 4.012 3.997 3.995 77,481 -0.00(-0.04%)
Mar 03, 2015 4.007 4.023 3.990 3.997 46,173 -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.