Skip to main content

Franklin Universal Trust (NY: FT )

6.730 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.