Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franklin Universal Trust
(NY:
FT
)
6.820
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
3.900
3.967
3.900
3.939
62,463
+0.00(+0.00%)
May 28, 2015
3.917
3.945
3.905
3.939
68,321
+0.02(+0.43%)
May 27, 2015
3.917
3.948
3.917
3.922
109,529
-0.00(-0.01%)
May 26, 2015
3.928
3.951
3.911
3.923
131,523
-0.01(-0.16%)
May 22, 2015
3.956
3.929
3.929
3.929
148,117
-0.03(-0.69%)
May 21, 2015
3.939
3.984
3.939
3.956
76,211
-0.00(-0.00%)
May 20, 2015
3.967
3.967
3.956
3.956
45,900
-0.01(-0.28%)
May 19, 2015
3.939
3.979
3.939
3.967
118,181
+0.00(+0.00%)
May 18, 2015
3.934
3.967
3.928
3.967
78,163
+0.04(+0.93%)
May 15, 2015
3.984
3.984
3.928
3.931
77,890
-0.02(-0.48%)
May 14, 2015
3.939
3.951
3.939
3.950
25,981
+0.01(+0.17%)
May 13, 2015
3.954
3.956
3.943
3.943
25,511
-0.01(-0.18%)
May 12, 2015
3.939
3.956
3.939
3.951
47,256
+0.01(+0.31%)
May 11, 2015
3.956
3.962
3.928
3.938
41,230
-0.01(-0.26%)
May 08, 2015
3.956
3.967
3.934
3.948
25,006
+0.02(+0.51%)
May 07, 2015
3.923
3.945
3.923
3.928
25,303
-0.01(-0.14%)
May 06, 2015
3.956
3.960
3.911
3.934
112,430
-0.03(-0.85%)
May 05, 2015
3.979
3.995
3.951
3.967
61,204
-0.01(-0.16%)
May 04, 2015
4.001
4.007
3.967
3.974
63,608
-0.01(-0.13%)
May 01, 2015
3.995
4.001
3.979
3.979
37,823
-0.01(-0.24%)
Apr 30, 2015
4.001
4.007
3.979
3.988
36,520
-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
4.007
3.984
4.001
56,941
-0.01(-0.29%)
Apr 27, 2015
4.001
4.035
4.001
4.013
58,685
+0.02(+0.42%)
Apr 24, 2015
3.996
4.018
3.985
3.996
88,661
+0.01(+0.28%)
Apr 23, 2015
4.001
4.013
3.985
3.985
123,910
-0.02(-0.42%)
Apr 22, 2015
4.007
4.024
3.996
4.001
64,018
-0.02(-0.55%)
Apr 21, 2015
4.001
4.029
4.001
4.024
63,085
+0.02(+0.54%)
Apr 20, 2015
3.990
4.007
3.990
4.002
33,759
+0.01(+0.29%)
Apr 17, 2015
4.018
4.024
3.985
3.990
35,306
-0.03(-0.69%)
Apr 16, 2015
3.996
4.018
3.990
4.018
81,906
+0.03(+0.84%)
Apr 15, 2015
4.024
4.024
3.979
3.985
61,276
-0.00(-0.11%)
Apr 14, 2015
3.985
4.001
3.979
3.989
41,850
+0.01(+0.25%)
Apr 13, 2015
4.001
4.001
3.979
3.979
39,401
-0.00(-0.08%)
Apr 10, 2015
4.001
4.007
3.979
3.982
42,491
-0.01(-0.17%)
Apr 09, 2015
4.013
4.013
3.979
3.989
21,125
-0.01(-0.21%)
Apr 08, 2015
4.013
4.013
3.987
3.998
7,549
+0.00(+0.04%)
Apr 07, 2015
3.990
4.007
3.979
3.996
114,069
+0.01(+0.14%)
Apr 06, 2015
3.990
4.029
3.990
3.990
56,842
-0.02(-0.56%)
Apr 02, 2015
3.985
4.013
4.013
4.013
50,781
+0.02(+0.56%)
Apr 01, 2015
3.996
4.018
3.979
3.990
24,834
-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
51,744
+0.01(+0.28%)
Mar 27, 2015
3.996
4.013
3.973
3.973
78,131
+0.01(+0.25%)
Mar 26, 2015
3.979
4.001
3.949
3.964
65,721
-0.02(-0.53%)
Mar 25, 2015
4.007
4.035
3.979
3.985
75,478
-0.05(-1.24%)
Mar 24, 2015
3.985
4.035
3.985
4.035
53,300
+0.04(+0.97%)
Mar 23, 2015
3.974
4.001
3.968
3.996
100,289
+0.02(+0.56%)
Mar 20, 2015
3.957
3.979
3.951
3.974
50,168
+0.04(+0.99%)
Mar 19, 2015
3.957
3.968
3.935
3.935
87,008
-0.02(-0.56%)
Mar 18, 2015
3.952
3.974
3.952
3.957
16,098
+0.00(+0.00%)
Mar 17, 2015
3.952
3.985
3.952
3.957
52,214
-0.01(-0.14%)
Mar 16, 2015
3.940
3.990
3.940
3.963
91,674
+0.01(+0.28%)
Mar 13, 2015
3.963
3.963
3.935
3.952
77,524
+0.02(+0.42%)
Mar 12, 2015
3.946
3.974
3.907
3.935
84,102
+0.00(+0.00%)
Mar 11, 2015
3.946
3.968
3.918
3.935
56,925
-0.01(-0.28%)
Mar 10, 2015
3.935
3.935
3.935
3.946
73,394
-0.04(-1.11%)
Mar 09, 2015
3.979
3.990
3.946
3.990
113,351
+0.03(+0.84%)
Mar 06, 2015
3.985
4.001
3.940
3.957
69,193
-0.03(-0.83%)
Mar 05, 2015
3.985
4.001
3.985
3.990
27,617
-0.00(-0.12%)
Mar 04, 2015
3.968
4.013
3.997
3.995
77,479
-0.00(-0.04%)
Mar 03, 2015
4.007
4.024
3.990
3.997
46,171
-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
.