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

Franklin Universal Trust (NY: FT )

6.810 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2024 6.787 6.847 6.757 6.847 53,227 +0.07(+1.03%)
May 30, 2024 6.698 6.777 6.688 6.777 62,432 +0.09(+1.34%)
May 29, 2024 6.727 6.727 6.678 6.688 31,362 -0.06(-0.88%)
May 28, 2024 6.767 6.804 6.718 6.747 31,071 -0.03(-0.44%)
May 24, 2024 6.747 6.806 6.737 6.777 41,887 +0.02(+0.29%)
May 23, 2024 6.827 6.827 6.752 6.757 25,265 -0.08(-1.23%)
May 22, 2024 6.867 6.896 6.837 6.842 53,366 -0.02(-0.36%)
May 21, 2024 6.817 6.881 6.817 6.867 102,690 +0.03(+0.44%)
May 20, 2024 6.797 6.842 6.797 6.837 47,035 +0.04(+0.58%)
May 17, 2024 6.777 6.817 6.777 6.797 45,153 +0.02(+0.29%)
May 16, 2024 6.837 6.837 6.767 6.777 41,344 -0.02(-0.33%)
May 15, 2024 6.795 6.804 6.765 6.799 39,769 +0.05(+0.73%)
May 14, 2024 6.775 6.775 6.725 6.750 20,634 -0.01(-0.15%)
May 13, 2024 6.755 6.780 6.745 6.760 23,680 +0.03(+0.51%)
May 10, 2024 6.755 6.755 6.716 6.725 37,357 -0.02(-0.22%)
May 09, 2024 6.696 6.765 6.686 6.741 92,491 +0.06(+0.97%)
May 08, 2024 6.666 6.686 6.637 6.676 34,070 +0.02(+0.30%)
May 07, 2024 6.656 6.666 6.627 6.656 48,027 +0.03(+0.45%)
May 06, 2024 6.617 6.633 6.607 6.627 39,921 +0.04(+0.68%)
May 03, 2024 6.587 6.597 6.560 6.582 37,595 +0.04(+0.68%)
May 02, 2024 6.558 6.567 6.538 6.538 32,819 -0.01(-0.15%)
May 01, 2024 6.479 6.558 6.479 6.548 69,575 +0.08(+1.22%)
Apr 30, 2024 6.538 6.538 6.439 6.469 102,904 -0.02(-0.30%)
Apr 29, 2024 6.498 6.518 6.449 6.488 69,704 +0.00(+0.00%)
Apr 26, 2024 6.508 6.518 6.479 6.488 33,786 +0.02(+0.31%)
Apr 25, 2024 6.449 6.488 6.449 6.469 16,226 -0.02(-0.37%)
Apr 24, 2024 6.459 6.493 6.439 6.493 24,370 +0.02(+0.30%)
Apr 23, 2024 6.439 6.498 6.439 6.474 34,091 +0.05(+0.85%)
Apr 22, 2024 6.409 6.449 6.409 6.419 68,616 +0.03(+0.46%)
Apr 19, 2024 6.390 6.419 6.379 6.390 40,826 +0.02(+0.31%)
Apr 18, 2024 6.380 6.390 6.334 6.370 31,938 +0.01(+0.16%)
Apr 17, 2024 6.291 6.380 6.291 6.360 46,137 +0.07(+1.11%)
Apr 16, 2024 6.301 6.321 6.261 6.290 42,288 +0.01(+0.18%)
Apr 15, 2024 6.357 6.406 6.279 6.279 31,567 -0.10(-1.54%)
Apr 12, 2024 6.436 6.436 6.357 6.377 61,196 -0.10(-1.52%)
Apr 11, 2024 6.455 6.475 6.426 6.475 35,425 +0.03(+0.52%)
Apr 10, 2024 6.494 6.494 6.421 6.441 57,050 -0.11(-1.65%)
Apr 09, 2024 6.524 6.553 6.519 6.549 13,598 +0.05(+0.69%)
Apr 08, 2024 6.504 6.504 6.485 6.504 36,062 +0.00(+0.00%)
Apr 05, 2024 6.465 6.534 6.465 6.504 38,767 +0.03(+0.45%)
Apr 04, 2024 6.504 6.563 6.464 6.475 70,888 -0.06(-0.90%)
Apr 03, 2024 6.514 6.563 6.494 6.534 49,173 +0.03(+0.45%)
Apr 02, 2024 6.524 6.543 6.465 6.504 44,505 -0.03(-0.53%)
Apr 01, 2024 6.514 6.563 6.465 6.538 118,755 +0.02(+0.38%)
Mar 28, 2024 6.485 6.524 6.475 6.514 80,334 +0.04(+0.61%)
Mar 27, 2024 6.386 6.475 6.386 6.475 69,107 +0.08(+1.23%)
Mar 26, 2024 6.406 6.416 6.377 6.396 75,123 +0.02(+0.31%)
Mar 25, 2024 6.377 6.396 6.362 6.377 74,393 +0.01(+0.18%)
Mar 22, 2024 6.377 6.377 6.357 6.365 34,647 +0.02(+0.29%)
Mar 21, 2024 6.436 6.436 6.337 6.347 232,380 -0.05(-0.77%)
Mar 20, 2024 6.386 6.426 6.377 6.396 80,843 +0.02(+0.31%)
Mar 19, 2024 6.367 6.396 6.367 6.377 56,621 +0.03(+0.46%)
Mar 18, 2024 6.328 6.377 6.328 6.347 74,833 -0.04(-0.61%)
Mar 15, 2024 6.386 6.396 6.362 6.386 30,773 +0.01(+0.15%)
Mar 14, 2024 6.455 6.455 6.328 6.377 72,420 -0.07(-1.07%)
Mar 13, 2024 6.406 6.473 6.406 6.445 58,792 -0.01(-0.14%)
Mar 12, 2024 6.475 6.475 6.426 6.454 72,015 -0.02(-0.32%)
Mar 11, 2024 6.455 6.475 6.445 6.475 27,202 +0.04(+0.61%)
Mar 08, 2024 6.396 6.465 6.367 6.436 105,517 +0.07(+1.08%)
Mar 07, 2024 6.377 6.396 6.347 6.367 122,596 -0.01(-0.16%)
Mar 06, 2024 6.347 6.416 6.347 6.377 41,455 +0.05(+0.78%)
Mar 05, 2024 6.406 6.423 6.318 6.328 69,173 -0.03(-0.46%)
Mar 04, 2024 6.318 6.382 6.318 6.357 107,313 -0.01(-0.15%)
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.