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
-0.020 (-0.29%)
Official Closing 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 31, 2018
4.533
4.542
4.526
4.533
45,018
-0.01(-0.15%)
May 30, 2018
4.519
4.567
4.512
4.540
94,305
+0.03(+0.63%)
May 29, 2018
4.531
4.531
4.511
4.511
74,282
-0.02(-0.45%)
May 25, 2018
4.531
4.531
4.531
0
+0.01(+0.30%)
May 24, 2018
4.464
4.531
4.464
4.518
88,342
+0.02(+0.45%)
May 23, 2018
4.484
4.525
4.484
4.498
67,992
+0.01(+0.30%)
May 22, 2018
4.470
4.515
4.464
4.484
91,150
-0.01(-0.30%)
May 21, 2018
4.527
4.531
4.492
4.498
92,181
-0.01(-0.30%)
May 18, 2018
4.518
4.523
4.504
4.511
130,072
-0.01(-0.15%)
May 17, 2018
4.518
4.531
4.518
4.518
61,735
+0.00(+0.00%)
May 16, 2018
4.525
4.545
4.518
4.518
84,844
+0.00(+0.00%)
May 15, 2018
4.531
4.538
4.511
4.518
87,605
-0.01(-0.30%)
May 14, 2018
4.518
4.552
4.518
4.531
63,002
-0.01(-0.30%)
May 11, 2018
4.538
4.545
4.538
4.545
42,014
+0.01(+0.30%)
May 10, 2018
4.552
4.558
4.531
4.531
48,649
-0.03(-0.60%)
May 09, 2018
4.545
4.559
4.545
4.559
52,386
+0.01(+0.30%)
May 08, 2018
4.565
4.568
4.531
4.545
129,921
-0.03(-0.59%)
May 07, 2018
4.572
4.581
4.565
4.572
35,090
+0.00(+0.00%)
May 04, 2018
4.592
4.592
4.565
4.572
67,862
-0.01(-0.15%)
May 03, 2018
4.579
4.579
4.559
4.579
35,836
+0.01(+0.30%)
May 02, 2018
4.572
4.586
4.565
4.565
45,104
-0.02(-0.44%)
May 01, 2018
4.579
4.586
4.579
4.586
41,591
+0.01(+0.15%)
Apr 30, 2018
4.565
4.592
4.565
4.579
45,565
+0.01(+0.15%)
Apr 27, 2018
4.559
4.579
4.559
4.572
28,036
+0.01(+0.33%)
Apr 26, 2018
4.550
4.577
4.550
4.557
47,434
+0.00(+0.00%)
Apr 25, 2018
4.564
4.571
4.550
4.557
37,744
-0.01(-0.15%)
Apr 24, 2018
4.584
4.584
4.564
4.564
53,059
-0.01(-0.29%)
Apr 23, 2018
4.557
4.577
4.557
4.577
76,454
+0.00(+0.00%)
Apr 20, 2018
4.571
4.578
4.564
4.577
33,096
+0.01(+0.30%)
Apr 19, 2018
4.591
4.591
4.564
4.564
40,181
-0.03(-0.73%)
Apr 18, 2018
4.604
4.625
4.598
4.598
49,934
+0.01(+0.15%)
Apr 17, 2018
4.584
4.591
4.579
4.591
51,806
+0.01(+0.29%)
Apr 16, 2018
4.577
4.584
4.550
4.577
89,992
+0.01(+0.30%)
Apr 13, 2018
4.557
4.571
4.544
4.564
48,514
+0.01(+0.30%)
Apr 12, 2018
4.557
4.577
4.510
4.550
327,641
-0.01(-0.30%)
Apr 11, 2018
4.550
4.577
4.550
4.564
51,014
-0.01(-0.30%)
Apr 10, 2018
4.564
4.577
4.564
4.577
38,227
+0.03(+0.59%)
Apr 09, 2018
4.577
4.591
4.550
4.550
80,925
-0.01(-0.30%)
Apr 06, 2018
4.537
4.577
4.537
4.564
55,514
+0.00(+0.00%)
Apr 05, 2018
4.540
4.571
4.530
4.564
112,339
+0.02(+0.52%)
Apr 04, 2018
4.530
4.550
4.530
4.540
32,907
-0.01(-0.22%)
Apr 03, 2018
4.555
4.564
4.523
4.550
102,338
+0.00(+0.00%)
Apr 02, 2018
4.557
4.557
4.530
4.550
106,019
-0.01(-0.30%)
Mar 29, 2018
4.564
4.564
4.564
0
+0.04(+0.90%)
Mar 28, 2018
4.530
4.550
4.523
4.523
122,679
-0.01(-0.27%)
Mar 27, 2018
4.542
4.549
4.529
4.536
97,143
-0.02(-0.44%)
Mar 26, 2018
4.536
4.562
4.522
4.556
123,991
+0.03(+0.59%)
Mar 23, 2018
4.529
4.569
4.509
4.529
73,792
+0.00(+0.00%)
Mar 22, 2018
4.536
4.556
4.515
4.529
218,093
-0.01(-0.15%)
Mar 21, 2018
4.569
4.569
4.529
4.536
104,638
-0.05(-1.02%)
Mar 20, 2018
4.589
4.610
4.536
4.583
111,691
-0.01(-0.30%)
Mar 19, 2018
4.603
4.615
4.576
4.596
87,099
-0.01(-0.19%)
Mar 16, 2018
4.616
4.643
4.596
4.605
56,964
+0.00(+0.04%)
Mar 15, 2018
4.616
4.616
4.576
4.603
65,377
-0.01(-0.15%)
Mar 14, 2018
4.583
4.623
4.580
4.610
33,653
+0.03(+0.73%)
Mar 13, 2018
4.556
4.589
4.556
4.576
25,581
+0.00(+0.00%)
Mar 12, 2018
4.549
4.596
4.549
4.576
112,350
+0.02(+0.44%)
Mar 09, 2018
4.552
4.569
4.542
4.556
14,129
+0.00(+0.00%)
Mar 08, 2018
4.556
4.563
4.542
4.556
71,610
+0.01(+0.15%)
Mar 07, 2018
4.563
4.549
66,977
-0.02(-0.44%)
Mar 06, 2018
4.576
4.589
4.542
4.569
109,624
+0.00(+0.00%)
Mar 05, 2018
4.549
4.573
4.549
4.569
28,465
+0.00(+0.00%)
Mar 02, 2018
4.569
4.576
4.562
4.569
37,446
+0.00(+0.00%)
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
.