Franklin Universal Trust (NY: FT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.504	4.514	4.498	4.504	45,302	-0.01(-0.15%)
May 30, 2018	4.491	4.538	4.484	4.511	94,901	+0.03(+0.63%)
May 29, 2018	4.503	4.503	4.483	4.483	74,752	-0.02(-0.45%)
May 25, 2018		4.503	4.503	4.503	0	+0.01(+0.30%)
May 24, 2018	4.436	4.503	4.436	4.489	88,901	+0.02(+0.45%)
May 23, 2018	4.456	4.496	4.456	4.469	68,422	+0.01(+0.30%)
May 22, 2018	4.442	4.486	4.436	4.456	91,727	-0.01(-0.30%)
May 21, 2018	4.498	4.503	4.464	4.469	92,764	-0.01(-0.30%)
May 18, 2018	4.489	4.494	4.476	4.483	130,895	-0.01(-0.15%)
May 17, 2018	4.489	4.503	4.489	4.489	62,126	+0.00(+0.00%)
May 16, 2018	4.496	4.516	4.489	4.489	85,381	+0.00(+0.00%)
May 15, 2018	4.503	4.510	4.483	4.489	88,159	-0.01(-0.30%)
May 14, 2018	4.489	4.523	4.489	4.503	63,400	-0.01(-0.30%)
May 11, 2018	4.510	4.516	4.510	4.516	42,280	+0.01(+0.30%)
May 10, 2018	4.523	4.530	4.503	4.503	48,957	-0.03(-0.60%)
May 09, 2018	4.516	4.530	4.516	4.530	52,718	+0.01(+0.30%)
May 08, 2018	4.537	4.539	4.503	4.516	130,743	-0.03(-0.59%)
May 07, 2018	4.543	4.552	4.537	4.543	35,312	+0.00(+0.00%)
May 04, 2018	4.564	4.564	4.537	4.543	68,291	-0.01(-0.15%)
May 03, 2018	4.550	4.550	4.530	4.550	36,063	+0.01(+0.30%)
May 02, 2018	4.543	4.557	4.537	4.537	45,389	-0.02(-0.44%)
May 01, 2018	4.550	4.557	4.550	4.557	41,854	+0.01(+0.15%)
Apr 30, 2018	4.537	4.564	4.537	4.550	45,854	+0.01(+0.15%)
Apr 27, 2018	4.530	4.550	4.530	4.543	28,214	+0.01(+0.33%)
Apr 26, 2018	4.522	4.549	4.522	4.529	47,734	+0.00(+0.00%)
Apr 25, 2018	4.535	4.542	4.522	4.529	37,983	-0.01(-0.15%)
Apr 24, 2018	4.555	4.555	4.535	4.535	53,395	-0.01(-0.29%)
Apr 23, 2018	4.529	4.549	4.529	4.549	76,938	+0.00(+0.00%)
Apr 20, 2018	4.542	4.549	4.535	4.549	33,306	+0.01(+0.30%)
Apr 19, 2018	4.562	4.562	4.535	4.535	40,435	-0.03(-0.73%)
Apr 18, 2018	4.575	4.596	4.569	4.569	50,250	+0.01(+0.15%)
Apr 17, 2018	4.555	4.562	4.550	4.562	52,134	+0.01(+0.30%)
Apr 16, 2018	4.549	4.555	4.522	4.549	90,562	+0.01(+0.30%)
Apr 13, 2018	4.529	4.542	4.515	4.535	48,821	+0.01(+0.30%)
Apr 12, 2018	4.529	4.549	4.482	4.522	329,714	-0.01(-0.30%)
Apr 11, 2018	4.522	4.549	4.522	4.535	51,337	-0.01(-0.30%)
Apr 10, 2018	4.535	4.549	4.535	4.549	38,469	+0.03(+0.59%)
Apr 09, 2018	4.549	4.562	4.522	4.522	81,437	-0.01(-0.30%)
Apr 06, 2018	4.508	4.549	4.508	4.535	55,865	+0.00(+0.00%)
Apr 05, 2018	4.512	4.542	4.502	4.535	113,049	+0.02(+0.52%)
Apr 04, 2018	4.502	4.522	4.502	4.512	33,115	-0.01(-0.22%)
Apr 03, 2018	4.527	4.535	4.495	4.522	102,985	+0.00(+0.00%)
Apr 02, 2018	4.529	4.529	4.502	4.522	106,689	-0.01(-0.30%)
Mar 29, 2018		4.535	4.535	4.535	0	+0.04(+0.90%)
Mar 28, 2018	4.502	4.522	4.495	4.495	123,455	-0.01(-0.27%)
Mar 27, 2018	4.514	4.520	4.500	4.507	97,758	-0.02(-0.44%)
Mar 26, 2018	4.507	4.534	4.494	4.527	124,775	+0.03(+0.59%)
Mar 23, 2018	4.500	4.540	4.480	4.500	74,259	+0.00(+0.00%)
Mar 22, 2018	4.507	4.527	4.487	4.500	219,473	-0.01(-0.15%)
Mar 21, 2018	4.540	4.540	4.500	4.507	105,300	-0.05(-1.02%)
Mar 20, 2018	4.561	4.581	4.507	4.554	112,397	-0.01(-0.30%)
Mar 19, 2018	4.574	4.586	4.547	4.567	87,650	-0.01(-0.19%)
Mar 16, 2018	4.587	4.614	4.567	4.576	57,325	+0.00(+0.04%)
Mar 15, 2018	4.587	4.587	4.547	4.574	65,791	-0.01(-0.15%)
Mar 14, 2018	4.554	4.594	4.551	4.581	33,866	+0.03(+0.73%)
Mar 13, 2018	4.527	4.561	4.527	4.547	25,742	+0.00(+0.00%)
Mar 12, 2018	4.520	4.567	4.520	4.547	113,061	+0.02(+0.44%)
Mar 09, 2018	4.524	4.540	4.514	4.527	14,218	+0.00(+0.00%)
Mar 08, 2018	4.527	4.535	4.514	4.527	72,063	+0.01(+0.15%)
Mar 07, 2018		4.535		4.520	67,401	-0.02(-0.44%)
Mar 06, 2018	4.547	4.561	4.514	4.540	110,317	+0.00(+0.00%)
Mar 05, 2018	4.520	4.545	4.520	4.540	28,645	+0.00(+0.00%)
Mar 02, 2018	4.540	4.547	4.534	4.540	37,683	+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.