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

Franklin Universal Trust (NY: FT )

6.735 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 20, 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 (%)
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.