Skip to main content

Franklin Universal Trust (NY: FT )

7.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 7.680 7.700 7.620 7.650 39,654 -0.04(-0.52%)
Dec 09, 2024 7.670 7.780 7.650 7.690 42,439 -0.01(-0.13%)
Dec 06, 2024 7.720 7.750 7.655 7.700 26,032 +0.02(+0.26%)
Dec 05, 2024 7.650 7.710 7.590 7.680 28,479 +0.05(+0.66%)
Dec 04, 2024 7.730 7.740 7.600 7.630 22,326 -0.07(-0.91%)
Dec 03, 2024 7.690 7.760 7.690 7.700 24,614 -0.01(-0.13%)
Dec 02, 2024 7.760 7.760 7.700 7.710 42,502 -0.08(-1.03%)
Nov 29, 2024 7.770 7.795 7.690 7.790 36,471 +0.06(+0.78%)
Nov 27, 2024 7.720 7.750 7.680 7.730 40,777 +0.04(+0.52%)
Nov 26, 2024 7.680 7.710 7.639 7.690 17,754 -0.01(-0.13%)
Nov 25, 2024 7.700 7.750 7.625 7.700 56,631 +0.04(+0.52%)
Nov 22, 2024 7.650 7.670 7.579 7.660 24,112 +0.06(+0.79%)
Nov 21, 2024 7.590 7.640 7.552 7.600 28,072 +0.05(+0.73%)
Nov 20, 2024 7.560 7.560 7.510 7.545 12,842 -0.01(-0.20%)
Nov 19, 2024 7.570 7.570 7.489 7.560 39,073 +0.01(+0.13%)
Nov 18, 2024 7.500 7.550 7.460 7.550 27,169 +0.08(+1.11%)
Nov 15, 2024 7.507 7.507 7.417 7.467 43,813 -0.01(-0.13%)
Nov 14, 2024 7.487 7.507 7.427 7.477 52,472 +0.02(+0.27%)
Nov 13, 2024 7.517 7.556 7.447 7.457 27,993 -0.04(-0.50%)
Nov 12, 2024 7.556 7.606 7.467 7.494 27,412 -0.06(-0.82%)
Nov 11, 2024 7.547 7.646 7.547 7.556 65,088 +0.06(+0.80%)
Nov 08, 2024 7.477 7.537 7.457 7.497 42,136 +0.02(+0.27%)
Nov 07, 2024 7.437 7.477 7.397 7.477 35,286 +0.03(+0.40%)
Nov 06, 2024 7.378 7.477 7.368 7.447 39,659 +0.08(+1.08%)
Nov 05, 2024 7.358 7.437 7.358 7.368 25,590 -0.01(-0.13%)
Nov 04, 2024 7.427 7.477 7.358 7.378 31,444 -0.12(-1.59%)
Nov 01, 2024 7.467 7.497 7.397 7.497 45,068 +0.07(+0.94%)
Oct 31, 2024 7.407 7.427 7.318 7.427 54,610 +0.05(+0.67%)
Oct 30, 2024 7.378 7.447 7.338 7.378 51,196 -0.03(-0.40%)
Oct 29, 2024 7.527 7.537 7.387 7.407 48,187 -0.12(-1.65%)
Oct 28, 2024 7.507 7.586 7.437 7.532 72,400 +0.04(+0.60%)
Oct 25, 2024 7.477 7.547 7.467 7.487 50,525 +0.01(+0.13%)
Oct 24, 2024 7.497 7.517 7.467 7.477 24,379 -0.01(-0.13%)
Oct 23, 2024 7.527 7.537 7.470 7.487 22,040 -0.02(-0.26%)
Oct 22, 2024 7.527 7.576 7.477 7.507 39,046 -0.02(-0.26%)
Oct 21, 2024 7.537 7.589 7.522 7.527 14,815 -0.02(-0.26%)
Oct 18, 2024 7.497 7.556 7.497 7.547 40,279 +0.05(+0.66%)
Oct 17, 2024 7.537 7.537 7.496 7.497 51,196 -0.01(-0.09%)
Oct 16, 2024 7.474 7.543 7.454 7.504 42,038 +0.05(+0.66%)
Oct 15, 2024 7.444 7.503 7.435 7.454 49,780 +0.01(+0.13%)
Oct 14, 2024 7.405 7.494 7.405 7.444 45,062 +0.04(+0.53%)
Oct 11, 2024 7.395 7.415 7.355 7.405 25,426 +0.02(+0.29%)
Oct 10, 2024 7.385 7.425 7.375 7.384 55,076 -0.02(-0.26%)
Oct 09, 2024 7.375 7.415 7.336 7.403 97,378 -0.00(-0.03%)
Oct 08, 2024 7.346 7.454 7.345 7.405 75,741 +0.02(+0.27%)
Oct 07, 2024 7.444 7.524 7.375 7.385 55,206 -0.08(-1.13%)
Oct 04, 2024 7.494 7.534 7.462 7.469 79,754 -0.06(-0.79%)
Oct 03, 2024 7.533 7.553 7.506 7.529 12,660 -0.00(-0.07%)
Oct 02, 2024 7.524 7.547 7.524 7.533 32,831 -0.01(-0.13%)
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.