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

Franklin Universal Trust (NY: FT )

6.854 -0.036 (-0.53%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 3, 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 30, 2014 3.900 3.911 3.890 3.911 56,484 +0.02(+0.40%)
May 29, 2014 3.905 3.911 3.895 3.895 67,750 -0.02(-0.40%)
May 28, 2014 3.884 3.911 3.874 3.911 89,510 +0.04(+0.94%)
May 27, 2014 3.879 3.895 3.869 3.874 81,744 -0.01(-0.15%)
May 23, 2014 3.859 3.880 3.880 3.880 51,519 +0.01(+0.28%)
May 22, 2014 3.864 3.879 3.864 3.869 42,071 +0.00(+0.00%)
May 21, 2014 3.832 3.874 3.832 3.869 84,685 +0.02(+0.51%)
May 20, 2014 3.885 3.890 3.838 3.849 191,724 -0.06(-1.44%)
May 19, 2014 3.921 3.921 3.900 3.906 117,894 -0.02(-0.40%)
May 16, 2014 3.869 3.921 3.869 3.921 109,915 +0.04(+0.94%)
May 15, 2014 3.890 3.890 3.869 3.885 76,475 +0.00(+0.00%)
May 14, 2014 3.885 3.885 3.879 3.885 49,637 +0.01(+0.13%)
May 13, 2014 3.885 3.890 3.874 3.879 22,498 -0.01(-0.27%)
May 12, 2014 3.885 3.900 3.877 3.890 48,706 +0.00(+0.00%)
May 09, 2014 3.916 3.918 3.890 3.890 64,154 -0.03(-0.67%)
May 08, 2014 3.900 3.920 3.879 3.916 102,765 +0.02(+0.40%)
May 07, 2014 3.885 3.900 3.885 3.900 25,840 +0.03(+0.67%)
May 06, 2014 3.869 3.890 3.869 3.874 35,021 -0.01(-0.14%)
May 05, 2014 3.869 3.890 3.864 3.879 86,436 +0.01(+0.14%)
May 02, 2014 3.942 3.953 3.874 3.874 86,382 -0.02(-0.54%)
May 01, 2014 3.890 3.916 3.885 3.895 43,100 -0.02(-0.40%)
Apr 30, 2014 3.879 3.932 3.879 3.911 40,850 +0.01(+0.30%)
Apr 29, 2014 3.874 3.911 3.874 3.899 82,791 +0.00(+0.10%)
Apr 28, 2014 3.916 3.916 3.869 3.895 60,519 +0.03(+0.67%)
Apr 25, 2014 3.843 3.874 3.843 3.869 98,420 +0.03(+0.81%)
Apr 24, 2014 3.843 3.854 3.822 3.838 71,468 +0.01(+0.14%)
Apr 23, 2014 3.817 3.833 3.812 3.833 42,665 +0.02(+0.41%)
Apr 22, 2014 3.797 3.828 3.797 3.817 134,193 +0.00(+0.00%)
Apr 21, 2014 3.838 3.838 3.807 3.817 71,029 +0.00(+0.00%)
Apr 17, 2014 3.812 3.817 3.817 3.817 67,005 +0.01(+0.14%)
Apr 16, 2014 3.786 3.817 3.776 3.812 106,145 +0.03(+0.69%)
Apr 15, 2014 3.786 3.791 3.771 3.786 102,909 +0.01(+0.14%)
Apr 14, 2014 3.760 3.791 3.760 3.781 142,790 +0.03(+0.69%)
Apr 11, 2014 3.750 3.765 3.750 3.755 69,658 -0.02(-0.41%)
Apr 10, 2014 3.771 3.771 3.760 3.771 120,201 +0.00(+0.00%)
Apr 09, 2014 3.750 3.791 3.750 3.771 74,021 +0.01(+0.14%)
Apr 08, 2014 3.760 3.765 3.755 3.765 43,632 +0.01(+0.28%)
Apr 07, 2014 3.750 3.771 3.750 3.755 64,898 -0.00(-0.06%)
Apr 04, 2014 3.760 3.771 3.750 3.757 38,092 +0.02(+0.47%)
Apr 03, 2014 3.776 3.776 3.739 3.739 33,061 -0.02(-0.55%)
Apr 02, 2014 3.760 3.760 3.750 3.760 27,529 +0.01(+0.14%)
Apr 01, 2014 3.760 3.760 3.739 3.755 42,465 +0.02(+0.56%)
Mar 31, 2014 3.734 3.755 3.734 3.734 71,093 +0.00(+0.00%)
Mar 28, 2014 3.739 3.750 3.729 3.734 51,913 -0.01(-0.28%)
Mar 27, 2014 3.719 3.745 3.713 3.745 63,730 +0.04(+1.11%)
Mar 26, 2014 3.723 3.723 3.703 3.703 39,678 -0.02(-0.42%)
Mar 25, 2014 3.703 3.724 3.698 3.719 58,267 +0.02(+0.53%)
Mar 24, 2014 3.708 3.724 3.693 3.699 83,386 -0.02(-0.53%)
Mar 21, 2014 3.698 3.729 3.698 3.719 82,133 +0.01(+0.14%)
Mar 20, 2014 3.718 3.719 3.698 3.714 44,824 -0.00(-0.11%)
Mar 19, 2014 3.760 3.760 3.703 3.718 129,554 -0.01(-0.30%)
Mar 18, 2014 3.729 3.734 3.724 3.729 45,655 +0.00(+0.00%)
Mar 17, 2014 3.708 3.750 3.708 3.729 77,597 +0.01(+0.28%)
Mar 14, 2014 3.724 3.729 3.714 3.719 100,636 +0.00(+0.00%)
Mar 13, 2014 3.703 3.719 3.693 3.719 63,812 +0.03(+0.84%)
Mar 12, 2014 3.688 3.698 3.688 3.688 21,885 +0.01(+0.14%)
Mar 11, 2014 3.683 3.693 3.677 3.683 93,130 -0.01(-0.14%)
Mar 10, 2014 3.677 3.703 3.677 3.688 21,872 +0.01(+0.14%)
Mar 07, 2014 3.719 3.719 3.677 3.683 83,080 -0.03(-0.83%)
Mar 06, 2014 3.719 3.739 3.708 3.714 85,088 +0.00(+0.00%)
Mar 05, 2014 3.721 3.729 3.708 3.714 65,527 -0.01(-0.28%)
Mar 04, 2014 3.745 3.745 3.719 3.724 60,917 -0.01(-0.28%)
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.