Skip to main content

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.423 6.423 6.355 6.374 47,771 -0.02(-0.30%)
Jan 30, 2024 6.374 6.394 6.355 6.394 48,461 +0.02(+0.31%)
Jan 29, 2024 6.335 6.384 6.311 6.374 49,802 +0.07(+1.08%)
Jan 26, 2024 6.306 6.355 6.296 6.306 57,129 +0.01(+0.15%)
Jan 25, 2024 6.296 6.316 6.286 6.296 95,221 +0.01(+0.16%)
Jan 24, 2024 6.325 6.325 6.277 6.286 54,784 +0.00(+0.00%)
Jan 23, 2024 6.277 6.296 6.252 6.286 118,781 -0.01(-0.15%)
Jan 22, 2024 6.277 6.316 6.257 6.296 85,204 +0.05(+0.78%)
Jan 19, 2024 6.257 6.277 6.238 6.247 46,887 -0.04(-0.62%)
Jan 18, 2024 6.306 6.325 6.228 6.286 93,348 -0.02(-0.27%)
Jan 17, 2024 6.371 6.400 6.265 6.303 58,169 -0.06(-0.91%)
Jan 16, 2024 6.439 6.449 6.362 6.362 52,296 -0.07(-1.05%)
Jan 12, 2024 6.381 6.449 6.381 6.429 49,921 +0.03(+0.45%)
Jan 11, 2024 6.458 6.468 6.381 6.400 99,639 -0.09(-1.34%)
Jan 10, 2024 6.478 6.497 6.468 6.487 35,699 +0.03(+0.45%)
Jan 09, 2024 6.449 6.483 6.449 6.458 31,259 -0.00(-0.07%)
Jan 08, 2024 6.439 6.468 6.439 6.463 19,494 +0.05(+0.83%)
Jan 05, 2024 6.420 6.449 6.391 6.410 60,483 -0.03(-0.45%)
Jan 04, 2024 6.439 6.478 6.391 6.439 95,002 -0.03(-0.45%)
Jan 03, 2024 6.439 6.478 6.439 6.468 41,769 -0.02(-0.27%)
Jan 02, 2024 6.468 6.507 6.439 6.485 43,329 +0.05(+0.72%)
Dec 29, 2023 6.458 6.476 6.439 6.439 42,988 +0.00(+0.00%)
Dec 28, 2023 6.439 6.470 6.400 6.439 63,933 +0.00(+0.03%)
Dec 27, 2023 6.439 6.476 6.400 6.437 53,022 -0.00(-0.03%)
Dec 26, 2023 6.429 6.458 6.420 6.439 37,176 +0.02(+0.26%)
Dec 22, 2023 6.371 6.478 6.371 6.422 57,734 +0.07(+1.11%)
Dec 21, 2023 6.352 6.381 6.318 6.352 68,689 +0.00(+0.00%)
Dec 20, 2023 6.420 6.437 6.333 6.352 60,345 -0.05(-0.76%)
Dec 19, 2023 6.420 6.449 6.400 6.400 52,001 +0.00(+0.00%)
Dec 18, 2023 6.400 6.449 6.400 6.400 38,140 -0.01(-0.15%)
Dec 15, 2023 6.478 6.487 6.400 6.410 67,172 -0.08(-1.29%)
Dec 14, 2023 6.485 6.523 6.485 6.494 68,096 +0.07(+1.03%)
Dec 13, 2023 6.360 6.463 6.331 6.427 82,802 +0.04(+0.62%)
Dec 12, 2023 6.350 6.388 6.328 6.388 47,245 +0.03(+0.52%)
Dec 11, 2023 6.341 6.360 6.254 6.355 75,548 -0.01(-0.23%)
Dec 08, 2023 6.341 6.379 6.312 6.370 51,291 +0.05(+0.76%)
Dec 07, 2023 6.331 6.350 6.321 6.322 27,631 -0.01(-0.15%)
Dec 06, 2023 6.312 6.360 6.312 6.331 29,509 +0.02(+0.30%)
Dec 05, 2023 6.321 6.334 6.302 6.312 25,280 -0.02(-0.30%)
Dec 04, 2023 6.302 6.389 6.302 6.331 38,256 -0.02(-0.30%)
Dec 01, 2023 6.254 6.389 6.245 6.350 38,165 +0.10(+1.54%)
Nov 30, 2023 6.264 6.273 6.225 6.254 77,735 +0.04(+0.62%)
Nov 29, 2023 6.187 6.312 6.187 6.216 84,747 -0.03(-0.46%)
Nov 28, 2023 6.216 6.315 6.216 6.245 44,022 +0.01(+0.15%)
Nov 27, 2023 6.245 6.245 6.220 6.235 22,211 -0.00(-0.00%)
Nov 24, 2023 6.235 6.235 6.196 6.235 16,448 +0.01(+0.16%)
Nov 22, 2023 6.196 6.245 6.177 6.225 27,219 +0.02(+0.31%)
Nov 21, 2023 6.158 6.225 6.158 6.206 61,604 +0.03(+0.47%)
Nov 20, 2023 6.187 6.206 6.177 6.177 18,664 -0.02(-0.31%)
Nov 17, 2023 6.273 6.273 6.187 6.196 53,374 -0.05(-0.77%)
Nov 16, 2023 6.196 6.245 6.191 6.245 13,731 +0.07(+1.13%)
Nov 15, 2023 6.232 6.327 6.165 6.175 47,570 -0.06(-1.00%)
Nov 14, 2023 6.117 6.270 6.117 6.237 50,310 +0.17(+2.76%)
Nov 13, 2023 6.041 6.117 6.041 6.070 34,113 -0.02(-0.31%)
Nov 10, 2023 5.984 6.095 5.984 6.089 115,221 +0.13(+2.25%)
Nov 09, 2023 6.022 6.047 5.955 5.955 46,066 -0.10(-1.58%)
Nov 08, 2023 6.051 6.089 6.003 6.051 57,623 +0.00(+0.00%)
Nov 07, 2023 6.108 6.108 6.022 6.051 61,589 -0.02(-0.39%)
Nov 06, 2023 6.089 6.165 6.051 6.074 32,214 -0.02(-0.39%)
Nov 03, 2023 6.070 6.203 6.070 6.098 55,145 +0.04(+0.63%)
Nov 02, 2023 5.955 6.070 5.955 6.060 37,070 +0.12(+2.09%)
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.