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

Franklin Universal Trust (NY: FT )

7.500 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 28, 2021 6.202 6.202 6.178 6.186 49,872 +0.01(+0.13%)
May 27, 2021 6.209 6.209 6.178 6.178 35,039 -0.03(-0.40%)
May 26, 2021 6.223 6.246 6.136 6.203 81,586 +0.01(+0.19%)
May 25, 2021 6.184 6.238 6.153 6.191 56,017 -0.02(-0.38%)
May 24, 2021 6.223 6.223 6.191 6.215 24,337 +0.03(+0.50%)
May 21, 2021 6.230 6.238 6.184 6.184 70,056 -0.02(-0.25%)
May 20, 2021 6.145 6.215 6.145 6.199 109,277 +0.06(+1.02%)
May 19, 2021 6.145 6.153 6.121 6.137 406,191 +0.01(+0.13%)
May 18, 2021 6.067 6.145 6.044 6.129 90,805 +0.05(+0.77%)
May 17, 2021 6.083 6.106 6.063 6.083 48,742 +0.03(+0.51%)
May 14, 2021 6.083 6.168 6.036 6.051 97,165 +0.03(+0.52%)
May 13, 2021 5.989 6.028 5.974 6.020 23,188 +0.03(+0.52%)
May 12, 2021 6.114 6.129 5.989 5.989 70,555 -0.16(-2.53%)
May 11, 2021 6.129 6.147 6.106 6.145 44,497 +0.00(+0.00%)
May 10, 2021 6.145 6.153 6.129 6.145 34,168 +0.02(+0.25%)
May 07, 2021 6.090 6.137 6.090 6.129 21,044 +0.06(+1.03%)
May 06, 2021 6.059 6.071 6.059 6.067 10,349 +0.00(+0.00%)
May 05, 2021 6.098 6.106 6.067 6.067 54,397 -0.02(-0.26%)
May 04, 2021 6.106 6.106 6.051 6.083 49,567 +0.01(+0.13%)
May 03, 2021 6.028 6.090 6.020 6.075 53,201 +0.06(+1.03%)
Apr 30, 2021 5.997 6.028 5.997 6.013 20,313 +0.01(+0.19%)
Apr 29, 2021 6.013 6.044 5.989 6.001 44,627 +0.01(+0.09%)
Apr 28, 2021 5.972 6.003 5.972 5.995 33,946 +0.02(+0.26%)
Apr 27, 2021 5.988 5.995 5.964 5.980 16,143 +0.00(+0.00%)
Apr 26, 2021 5.980 5.988 5.972 5.980 15,295 +0.00(+0.00%)
Apr 23, 2021 5.972 6.003 5.964 5.980 56,287 +0.00(+0.00%)
Apr 22, 2021 5.980 5.988 5.957 5.980 33,702 +0.00(+0.00%)
Apr 21, 2021 5.988 5.995 5.972 5.980 30,681 +0.00(+0.00%)
Apr 20, 2021 5.988 5.995 5.964 5.980 47,983 +0.01(+0.13%)
Apr 19, 2021 6.003 6.003 5.949 5.972 29,259 -0.02(-0.39%)
Apr 16, 2021 5.949 6.042 5.942 5.995 48,283 +0.04(+0.65%)
Apr 15, 2021 5.926 5.964 5.918 5.957 77,628 +0.05(+0.92%)
Apr 14, 2021 5.895 5.918 5.895 5.902 23,394 +0.00(+0.00%)
Apr 13, 2021 5.902 5.910 5.895 5.902 30,194 +0.00(+0.00%)
Apr 12, 2021 5.902 5.902 5.887 5.902 35,914 +0.01(+0.13%)
Apr 09, 2021 5.887 5.895 5.879 5.895 34,856 +0.02(+0.26%)
Apr 08, 2021 5.895 5.902 5.864 5.879 29,079 +0.02(+0.26%)
Apr 07, 2021 5.825 5.887 5.825 5.864 38,089 +0.02(+0.40%)
Apr 06, 2021 5.840 5.856 5.833 5.840 56,958 +0.01(+0.13%)
Apr 05, 2021 5.809 5.848 5.809 5.833 46,567 +0.03(+0.53%)
Apr 01, 2021 5.809 5.817 5.785 5.802 45,701 -0.01(-0.13%)
Mar 31, 2021 5.809 5.809 5.801 5.809 63,310 +0.03(+0.54%)
Mar 30, 2021 5.771 5.794 5.755 5.779 43,532 +0.00(+0.03%)
Mar 29, 2021 5.762 5.785 5.751 5.777 50,778 +0.02(+0.40%)
Mar 26, 2021 5.769 5.785 5.731 5.754 82,718 +0.00(+0.00%)
Mar 25, 2021 5.762 5.777 5.746 5.754 40,197 +0.01(+0.13%)
Mar 24, 2021 5.754 5.785 5.746 5.746 42,049 +0.00(+0.00%)
Mar 23, 2021 5.731 5.754 5.722 5.746 44,490 +0.01(+0.21%)
Mar 22, 2021 5.708 5.738 5.708 5.734 55,797 +0.01(+0.19%)
Mar 19, 2021 5.731 5.734 5.715 5.723 59,640 +0.01(+0.14%)
Mar 18, 2021 5.731 5.754 5.715 5.715 59,206 -0.07(-1.20%)
Mar 17, 2021 5.792 5.797 5.731 5.785 66,239 +0.00(+0.00%)
Mar 16, 2021 5.792 5.823 5.785 5.785 66,445 -0.02(-0.27%)
Mar 15, 2021 5.808 5.808 5.789 5.800 52,873 +0.01(+0.13%)
Mar 12, 2021 5.800 5.808 5.754 5.792 41,877 +0.00(+0.07%)
Mar 11, 2021 5.792 5.812 5.769 5.789 54,761 +0.01(+0.20%)
Mar 10, 2021 5.754 5.785 5.723 5.777 72,343 +0.02(+0.27%)
Mar 09, 2021 5.746 5.785 5.746 5.762 38,124 +0.04(+0.67%)
Mar 08, 2021 5.762 5.792 5.723 5.723 33,122 -0.02(-0.27%)
Mar 05, 2021 5.762 5.762 5.684 5.738 72,605 +0.01(+0.13%)
Mar 04, 2021 5.731 5.746 5.684 5.731 36,659 +0.02(+0.41%)
Mar 03, 2021 5.769 5.769 5.708 5.708 49,185 -0.04(-0.68%)
Mar 02, 2021 5.738 5.777 5.738 5.747 21,894 -0.02(-0.39%)
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.