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

Franklin Universal Trust (NY: FT )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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, 2020 5.099 5.183 5.062 5.175 65,294 +0.10(+1.94%)
May 28, 2020 4.956 5.122 4.956 5.077 133,797 +0.10(+2.01%)
May 27, 2020 4.984 4.992 4.932 4.977 36,908 +0.05(+0.92%)
May 26, 2020 4.894 4.954 4.894 4.932 73,909 +0.08(+1.55%)
May 22, 2020 4.826 4.858 4.811 4.856 47,814 +0.01(+0.25%)
May 21, 2020 4.804 4.886 4.788 4.844 97,879 +0.02(+0.37%)
May 20, 2020 4.826 4.859 4.811 4.826 78,439 +0.02(+0.47%)
May 19, 2020 4.826 4.826 4.773 4.804 59,518 -0.01(-0.16%)
May 18, 2020 4.751 4.834 4.751 4.811 90,768 +0.11(+2.40%)
May 15, 2020 4.713 4.713 4.623 4.698 87,660 -0.02(-0.32%)
May 14, 2020 4.653 4.713 4.608 4.713 56,704 +0.01(+0.16%)
May 13, 2020 4.766 4.766 4.653 4.706 131,357 -0.05(-1.11%)
May 12, 2020 4.826 4.826 4.751 4.758 131,257 -0.04(-0.79%)
May 11, 2020 4.849 4.856 4.796 4.796 181,058 -0.05(-0.93%)
May 08, 2020 4.804 4.849 4.804 4.841 205,337 +0.03(+0.63%)
May 07, 2020 4.856 4.864 4.796 4.811 57,231 +0.01(+0.16%)
May 06, 2020 4.819 4.830 4.796 4.804 59,979 -0.02(-0.31%)
May 05, 2020 4.819 4.886 4.810 4.819 33,956 -0.01(-0.16%)
May 04, 2020 4.728 4.826 4.721 4.826 59,013 +0.02(+0.47%)
May 01, 2020 4.864 4.871 4.758 4.804 38,915 -0.10(-2.00%)
Apr 30, 2020 4.999 4.999 4.894 4.901 92,427 -0.07(-1.36%)
Apr 29, 2020 4.864 4.980 4.856 4.969 100,713 +0.11(+2.20%)
Apr 28, 2020 4.930 4.930 4.847 4.862 81,661 -0.01(-0.31%)
Apr 27, 2020 4.802 4.892 4.802 4.877 91,035 +0.01(+0.31%)
Apr 24, 2020 4.795 4.885 4.787 4.862 110,251 +0.03(+0.62%)
Apr 23, 2020 4.855 4.884 4.802 4.832 70,693 -0.01(-0.15%)
Apr 22, 2020 4.742 4.862 4.742 4.840 144,181 +0.14(+3.03%)
Apr 21, 2020 4.712 4.810 4.620 4.697 161,323 -0.11(-2.34%)
Apr 20, 2020 4.847 4.900 4.810 4.810 77,006 -0.11(-2.28%)
Apr 17, 2020 4.952 4.990 4.905 4.922 73,011 +0.04(+0.77%)
Apr 16, 2020 4.945 4.994 4.840 4.885 116,360 -0.07(-1.51%)
Apr 15, 2020 4.967 4.987 4.922 4.960 78,540 -0.04(-0.90%)
Apr 14, 2020 4.945 5.040 4.945 5.005 71,456 +0.09(+1.83%)
Apr 13, 2020 4.930 5.057 4.885 4.915 47,767 -0.10(-2.09%)
Apr 09, 2020 4.862 5.147 4.862 5.020 91,031 +0.26(+5.51%)
Apr 08, 2020 4.533 4.862 4.533 4.757 69,027 +0.20(+4.44%)
Apr 07, 2020 4.495 4.607 4.495 4.555 101,318 +0.12(+2.70%)
Apr 06, 2020 4.285 4.488 4.285 4.435 133,090 +0.19(+4.41%)
Apr 03, 2020 4.450 4.450 4.203 4.248 66,604 -0.15(-3.41%)
Apr 02, 2020 4.293 4.473 4.293 4.398 32,209 +0.04(+0.86%)
Apr 01, 2020 4.458 4.495 4.308 4.360 69,972 -0.22(-4.75%)
Mar 31, 2020 4.570 4.682 4.524 4.578 197,987 +0.04(+0.83%)
Mar 30, 2020 4.368 4.608 4.368 4.540 157,603 +0.10(+2.23%)
Mar 27, 2020 4.374 4.530 4.307 4.441 92,059 +0.03(+0.68%)
Mar 26, 2020 4.180 4.546 4.175 4.411 184,292 +0.22(+5.15%)
Mar 25, 2020 4.031 4.240 3.823 4.195 251,399 +0.27(+6.83%)
Mar 24, 2020 3.733 4.031 3.733 3.927 221,939 +0.28(+7.77%)
Mar 23, 2020 3.748 3.920 3.465 3.644 339,316 -0.39(-9.61%)
Mar 20, 2020 4.173 4.292 3.998 4.031 358,306 -0.10(-2.35%)
Mar 19, 2020 3.644 4.143 3.473 4.128 247,211 +0.32(+8.41%)
Mar 18, 2020 4.404 4.404 3.726 3.808 313,860 -0.69(-15.26%)
Mar 17, 2020 4.426 4.583 4.322 4.493 272,978 +0.10(+2.20%)
Mar 16, 2020 4.464 4.553 4.322 4.397 102,628 -0.33(-6.94%)
Mar 13, 2020 4.739 4.739 4.568 4.724 140,638 +0.13(+2.76%)
Mar 12, 2020 4.615 4.709 4.009 4.598 302,399 -0.41(-8.19%)
Mar 11, 2020 5.350 5.350 4.993 5.008 256,570 -0.36(-6.67%)
Mar 10, 2020 5.306 5.424 5.235 5.365 118,902 +0.08(+1.55%)
Mar 09, 2020 5.402 5.402 5.216 5.283 156,366 -0.30(-5.34%)
Mar 06, 2020 5.514 5.585 5.462 5.581 121,180 -0.04(-0.66%)
Mar 05, 2020 5.693 5.706 5.574 5.619 108,913 -0.12(-2.08%)
Mar 04, 2020 5.552 5.768 5.552 5.738 50,325 +0.20(+3.63%)
Mar 03, 2020 5.596 5.671 5.455 5.537 142,761 -0.06(-1.07%)
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.