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

Franklin Universal Trust (NY: FT )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2023 6.186 6.186 6.122 6.168 62,609 +0.04(+0.60%)
May 30, 2023 6.131 6.131 6.112 6.131 20,629 +0.00(+0.00%)
May 26, 2023 6.149 6.149 6.106 6.131 32,271 +0.00(+0.00%)
May 25, 2023 6.149 6.149 6.122 6.131 24,796 -0.02(-0.30%)
May 24, 2023 6.233 6.233 6.140 6.149 30,390 -0.06(-0.90%)
May 23, 2023 6.260 6.261 6.168 6.205 22,915 -0.05(-0.74%)
May 22, 2023 6.279 6.279 6.233 6.251 62,297 +0.01(+0.15%)
May 19, 2023 6.075 6.260 6.075 6.242 150,115 +0.13(+2.12%)
May 18, 2023 6.196 6.196 6.084 6.112 45,037 -0.02(-0.30%)
May 17, 2023 6.159 6.168 6.131 6.131 25,987 -0.02(-0.30%)
May 16, 2023 6.288 6.288 6.131 6.149 49,754 -0.09(-1.48%)
May 15, 2023 6.260 6.270 6.223 6.242 27,999 +0.01(+0.15%)
May 12, 2023 6.260 6.284 6.219 6.233 32,385 -0.01(-0.11%)
May 11, 2023 6.258 6.304 6.240 6.240 46,165 -0.06(-0.88%)
May 10, 2023 6.276 6.332 6.250 6.295 49,791 +0.02(+0.29%)
May 09, 2023 6.286 6.286 6.233 6.276 38,787 +0.01(+0.15%)
May 08, 2023 6.249 6.295 6.249 6.267 46,965 +0.00(+0.00%)
May 05, 2023 6.286 6.295 6.240 6.267 57,816 +0.02(+0.37%)
May 04, 2023 6.240 6.267 6.184 6.244 50,895 +0.00(+0.07%)
May 03, 2023 6.295 6.322 6.240 6.240 67,229 -0.07(-1.17%)
May 02, 2023 6.350 6.387 6.304 6.313 17,562 -0.05(-0.72%)
May 01, 2023 6.350 6.396 6.350 6.359 48,929 -0.01(-0.14%)
Apr 28, 2023 6.387 6.396 6.295 6.368 58,154 +0.06(+0.87%)
Apr 27, 2023 6.295 6.336 6.276 6.313 40,181 +0.02(+0.29%)
Apr 26, 2023 6.304 6.341 6.276 6.295 79,710 -0.04(-0.58%)
Apr 25, 2023 6.322 6.387 6.322 6.332 21,139 -0.03(-0.43%)
Apr 24, 2023 6.387 6.387 6.350 6.359 50,062 -0.01(-0.14%)
Apr 21, 2023 6.387 6.396 6.359 6.368 42,426 -0.01(-0.14%)
Apr 20, 2023 6.396 6.396 6.359 6.378 32,292 -0.01(-0.14%)
Apr 19, 2023 6.368 6.424 6.368 6.387 35,465 +0.00(+0.04%)
Apr 18, 2023 6.421 6.430 6.339 6.385 104,085 +0.00(+0.07%)
Apr 17, 2023 6.430 6.430 6.311 6.380 158,269 -0.01(-0.21%)
Apr 14, 2023 6.540 6.558 6.389 6.394 103,298 -0.15(-2.24%)
Apr 13, 2023 6.577 6.577 6.476 6.540 43,255 -0.01(-0.14%)
Apr 12, 2023 6.558 6.577 6.513 6.549 65,313 +0.01(+0.14%)
Apr 11, 2023 6.604 6.613 6.494 6.540 174,343 -0.03(-0.42%)
Apr 10, 2023 6.540 6.604 6.540 6.567 49,861 +0.03(+0.42%)
Apr 06, 2023 6.604 6.604 6.458 6.540 41,450 -0.01(-0.21%)
Apr 05, 2023 6.531 6.577 6.531 6.554 19,694 +0.02(+0.35%)
Apr 04, 2023 6.549 6.549 6.421 6.531 60,952 +0.03(+0.42%)
Apr 03, 2023 6.522 6.604 6.467 6.503 49,771 -0.02(-0.28%)
Mar 31, 2023 6.494 6.567 6.462 6.522 41,140 +0.07(+1.13%)
Mar 30, 2023 6.403 6.476 6.321 6.449 49,950 +0.06(+1.00%)
Mar 29, 2023 6.321 6.394 6.311 6.385 40,655 +0.12(+1.90%)
Mar 28, 2023 6.275 6.311 6.183 6.266 39,401 +0.04(+0.59%)
Mar 27, 2023 6.229 6.357 6.183 6.229 36,638 +0.04(+0.59%)
Mar 24, 2023 6.174 6.220 6.141 6.192 39,982 +0.05(+0.89%)
Mar 23, 2023 6.174 6.211 6.137 6.138 43,704 -0.05(-0.74%)
Mar 22, 2023 6.174 6.265 6.174 6.183 31,252 -0.01(-0.15%)
Mar 21, 2023 6.220 6.247 6.174 6.192 59,129 +0.02(+0.30%)
Mar 20, 2023 6.174 6.311 6.174 6.174 51,915 -0.01(-0.15%)
Mar 17, 2023 6.266 6.275 6.165 6.183 35,337 -0.06(-1.02%)
Mar 16, 2023 6.128 6.293 6.128 6.247 42,902 +0.04(+0.63%)
Mar 15, 2023 6.145 6.237 6.136 6.208 31,080 +0.01(+0.15%)
Mar 14, 2023 6.218 6.270 6.190 6.199 45,930 +0.06(+1.04%)
Mar 13, 2023 6.181 6.318 6.136 6.136 43,068 -0.06(-1.03%)
Mar 10, 2023 6.354 6.354 6.199 6.199 39,411 -0.13(-2.01%)
Mar 09, 2023 6.399 6.436 6.327 6.327 25,783 -0.04(-0.57%)
Mar 08, 2023 6.381 6.445 6.354 6.363 33,453 -0.03(-0.43%)
Mar 07, 2023 6.490 6.490 6.390 6.390 32,871 -0.08(-1.26%)
Mar 06, 2023 6.518 6.528 6.472 6.472 30,057 -0.03(-0.49%)
Mar 03, 2023 6.527 6.527 6.481 6.504 53,627 +0.03(+0.49%)
Mar 02, 2023 6.463 6.481 6.445 6.472 26,512 -0.03(-0.42%)
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.