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

Franklin Universal Trust (NY: FT )

6.814 -0.076 (-1.10%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 23, 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, 2017 4.673 4.680 4.651 4.680 42,051 +0.03(+0.55%)
May 30, 2017 4.622 4.654 4.622 4.654 65,174 +0.05(+0.98%)
May 26, 2017 4.654 4.673 4.609 4.609 49,712 -0.04(-0.81%)
May 25, 2017 4.633 4.653 4.633 4.646 43,449 -0.01(-0.14%)
May 24, 2017 4.640 4.653 4.627 4.653 52,361 +0.01(+0.14%)
May 23, 2017 4.633 4.653 4.620 4.646 44,283 +0.03(+0.70%)
May 22, 2017 4.608 4.640 4.608 4.614 62,583 +0.01(+0.14%)
May 19, 2017 4.620 4.620 4.575 4.608 76,769 +0.01(+0.14%)
May 18, 2017 4.601 4.614 4.582 4.601 90,555 +0.00(+0.00%)
May 17, 2017 4.608 4.608 4.582 4.601 28,465 -0.02(-0.42%)
May 16, 2017 4.620 4.627 4.601 4.620 51,562 +0.00(+0.00%)
May 15, 2017 4.646 4.646 4.608 4.620 54,889 +0.00(+0.00%)
May 12, 2017 4.588 4.620 4.588 4.620 19,305 +0.03(+0.68%)
May 11, 2017 4.582 4.608 4.576 4.589 40,447 +0.01(+0.16%)
May 10, 2017 4.601 4.608 4.575 4.582 56,853 -0.01(-0.28%)
May 09, 2017 4.601 4.606 4.582 4.595 37,425 -0.01(-0.28%)
May 08, 2017 4.646 4.646 4.595 4.608 87,626 -0.02(-0.42%)
May 05, 2017 4.620 4.627 4.595 4.627 41,102 +0.03(+0.56%)
May 04, 2017 4.614 4.627 4.595 4.601 133,246 -0.02(-0.42%)
May 03, 2017 4.601 4.627 4.595 4.620 67,835 +0.00(+0.00%)
May 02, 2017 4.627 4.627 4.595 4.620 47,946 +0.02(+0.42%)
May 01, 2017 4.627 4.636 4.601 4.601 50,089 -0.03(-0.56%)
Apr 28, 2017 4.595 4.627 4.595 4.627 83,502 +0.03(+0.70%)
Apr 27, 2017 4.588 4.633 4.588 4.595 66,996 -0.01(-0.14%)
Apr 26, 2017 4.582 4.601 4.575 4.601 53,497 +0.02(+0.45%)
Apr 25, 2017 4.574 4.593 4.568 4.581 100,445 -0.01(-0.28%)
Apr 24, 2017 4.593 4.593 4.555 4.593 75,460 +0.02(+0.42%)
Apr 21, 2017 4.561 4.574 4.549 4.574 36,203 +0.03(+0.70%)
Apr 20, 2017 4.561 4.561 4.542 4.542 19,354 -0.02(-0.42%)
Apr 19, 2017 4.568 4.587 4.542 4.561 78,041 +0.01(+0.28%)
Apr 18, 2017 4.549 4.574 4.530 4.549 43,567 +0.01(+0.14%)
Apr 17, 2017 4.517 4.555 4.517 4.542 83,127 +0.02(+0.44%)
Apr 13, 2017 4.542 4.542 4.510 4.522 124,878 -0.02(-0.44%)
Apr 12, 2017 4.517 4.542 4.513 4.542 30,684 +0.03(+0.71%)
Apr 11, 2017 4.523 4.523 4.510 4.510 44,927 -0.01(-0.28%)
Apr 10, 2017 4.517 4.523 4.510 4.523 54,261 +0.01(+0.28%)
Apr 07, 2017 4.517 4.523 4.504 4.510 21,217 +0.00(+0.00%)
Apr 06, 2017 4.510 4.510 4.491 4.510 52,799 +0.01(+0.14%)
Apr 05, 2017 4.504 4.510 4.475 4.504 126,515 +0.03(+0.57%)
Apr 04, 2017 4.472 4.478 4.463 4.478 49,715 +0.01(+0.14%)
Apr 03, 2017 4.459 4.472 4.453 4.472 23,581 +0.00(+0.00%)
Mar 31, 2017 4.465 4.478 4.459 4.472 87,882 -0.02(-0.43%)
Mar 30, 2017 4.510 4.510 4.465 4.491 43,064 +0.01(+0.14%)
Mar 29, 2017 4.491 4.491 4.465 4.485 42,056 +0.01(+0.31%)
Mar 28, 2017 4.471 4.471 4.451 4.471 43,088 +0.01(+0.14%)
Mar 27, 2017 4.458 4.464 4.420 4.464 66,687 +0.04(+1.01%)
Mar 24, 2017 4.439 4.464 4.394 4.420 85,138 -0.03(-0.72%)
Mar 23, 2017 4.445 4.477 4.426 4.451 61,145 +0.01(+0.14%)
Mar 22, 2017 4.413 4.458 4.413 4.445 49,619 +0.04(+0.87%)
Mar 21, 2017 4.420 4.439 4.407 4.407 70,470 -0.01(-0.29%)
Mar 20, 2017 4.426 4.439 4.407 4.420 46,135 +0.01(+0.29%)
Mar 17, 2017 4.407 4.426 4.407 4.407 41,152 -0.02(-0.43%)
Mar 16, 2017 4.426 4.432 4.404 4.426 71,261 +0.01(+0.14%)
Mar 15, 2017 4.362 4.420 4.324 4.420 66,212 +0.07(+1.61%)
Mar 14, 2017 4.350 4.350 4.324 4.350 33,280 +0.00(+0.00%)
Mar 13, 2017 4.350 4.388 4.330 4.350 67,265 -0.01(-0.29%)
Mar 10, 2017 4.362 4.400 4.362 4.362 65,657 +0.01(+0.29%)
Mar 09, 2017 4.420 4.420 4.312 4.350 81,027 -0.08(-1.73%)
Mar 08, 2017 4.445 4.445 4.420 4.426 67,806 -0.04(-0.86%)
Mar 07, 2017 4.483 4.483 4.439 4.464 62,671 -0.03(-0.57%)
Mar 06, 2017 4.490 4.490 4.451 4.490 59,608 +0.00(+0.00%)
Mar 03, 2017 4.490 4.502 4.477 4.490 34,091 +0.02(+0.43%)
Mar 02, 2017 4.490 4.509 4.471 4.471 112,907 -0.04(-0.99%)
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.