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

Franklin Universal Trust (NY: FT )

7.570 +0.080 (+1.07%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 27, 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 (%)
Nov 30, 2022 5.958 6.096 5.906 6.079 104,535 +0.19(+3.24%)
Nov 29, 2022 5.845 5.906 5.845 5.888 66,240 -0.01(-0.15%)
Nov 28, 2022 5.940 5.940 5.884 5.897 47,476 -0.02(-0.29%)
Nov 25, 2022 5.897 5.940 5.897 5.914 26,800 +0.01(+0.15%)
Nov 23, 2022 5.836 5.932 5.836 5.906 79,322 +0.05(+0.89%)
Nov 22, 2022 5.810 5.880 5.810 5.854 55,552 +0.04(+0.75%)
Nov 21, 2022 5.854 5.854 5.793 5.810 49,957 +0.03(+0.45%)
Nov 18, 2022 5.784 5.845 5.784 5.784 94,942 +0.00(+0.00%)
Nov 17, 2022 5.862 5.871 5.784 5.784 65,572 -0.09(-1.50%)
Nov 16, 2022 5.836 5.932 5.836 5.873 40,452 +0.04(+0.67%)
Nov 15, 2022 5.808 5.894 5.808 5.834 54,246 +0.03(+0.59%)
Nov 14, 2022 5.782 5.851 5.782 5.799 40,888 -0.03(-0.59%)
Nov 11, 2022 5.885 5.885 5.799 5.834 45,609 -0.01(-0.15%)
Nov 10, 2022 5.756 5.851 5.687 5.842 94,276 +0.18(+3.12%)
Nov 09, 2022 5.739 5.739 5.644 5.666 33,684 -0.06(-1.13%)
Nov 08, 2022 5.653 5.748 5.653 5.730 45,156 +0.05(+0.89%)
Nov 07, 2022 5.704 5.765 5.627 5.680 95,021 -0.04(-0.73%)
Nov 04, 2022 5.713 5.782 5.687 5.722 50,584 +0.03(+0.61%)
Nov 03, 2022 5.601 5.696 5.601 5.687 46,885 +0.02(+0.30%)
Nov 02, 2022 5.696 5.799 5.670 5.670 66,107 -0.07(-1.20%)
Nov 01, 2022 5.704 5.739 5.670 5.739 53,616 +0.08(+1.37%)
Oct 31, 2022 5.713 5.722 5.618 5.661 86,210 -0.01(-0.15%)
Oct 28, 2022 5.592 5.679 5.592 5.670 68,061 +0.07(+1.23%)
Oct 27, 2022 5.584 5.636 5.472 5.601 103,925 +0.04(+0.78%)
Oct 26, 2022 5.558 5.592 5.498 5.558 83,722 -0.01(-0.15%)
Oct 25, 2022 5.472 5.567 5.437 5.567 59,097 +0.13(+2.38%)
Oct 24, 2022 5.386 5.480 5.377 5.437 55,793 +0.05(+0.96%)
Oct 21, 2022 5.282 5.411 5.282 5.386 113,099 +0.03(+0.64%)
Oct 20, 2022 5.420 5.440 5.308 5.351 65,290 -0.07(-1.27%)
Oct 19, 2022 5.437 5.461 5.394 5.420 53,053 -0.06(-1.10%)
Oct 18, 2022 5.472 5.493 5.437 5.480 74,957 +0.08(+1.44%)
Oct 17, 2022 5.437 5.532 5.394 5.403 110,675 -0.01(-0.16%)
Oct 14, 2022 5.498 5.549 5.386 5.411 43,782 -0.04(-0.74%)
Oct 13, 2022 5.409 5.538 5.384 5.452 102,763 -0.04(-0.78%)
Oct 12, 2022 5.572 5.589 5.478 5.495 39,957 -0.09(-1.53%)
Oct 11, 2022 5.572 5.623 5.529 5.580 45,995 +0.04(+0.77%)
Oct 10, 2022 5.512 5.580 5.512 5.538 30,804 -0.03(-0.61%)
Oct 07, 2022 5.657 5.667 5.478 5.572 76,347 -0.10(-1.72%)
Oct 06, 2022 5.675 5.717 5.649 5.669 33,363 -0.06(-0.99%)
Oct 05, 2022 5.769 5.769 5.686 5.726 73,616 -0.08(-1.33%)
Oct 04, 2022 5.717 5.811 5.717 5.803 95,429 +0.18(+3.20%)
Oct 03, 2022 5.478 5.649 5.443 5.623 98,526 +0.21(+3.79%)
Sep 30, 2022 5.657 5.684 5.418 5.418 576,138 -0.21(-3.80%)
Sep 29, 2022 5.700 5.803 5.572 5.632 84,930 -0.12(-2.08%)
Sep 28, 2022 5.657 5.777 5.649 5.752 147,199 +0.09(+1.51%)
Sep 27, 2022 5.863 5.913 5.623 5.666 188,505 -0.17(-2.93%)
Sep 26, 2022 6.025 6.051 5.811 5.837 78,484 -0.25(-4.08%)
Sep 23, 2022 6.154 6.214 6.043 6.085 70,023 -0.16(-2.60%)
Sep 22, 2022 6.282 6.283 6.231 6.248 49,454 -0.05(-0.82%)
Sep 21, 2022 6.428 6.530 6.265 6.299 75,241 -0.16(-2.52%)
Sep 20, 2022 6.582 6.633 6.419 6.462 67,852 -0.29(-4.31%)
Sep 19, 2022 6.642 6.779 6.513 6.753 34,873 +0.08(+1.15%)
Sep 16, 2022 6.590 6.676 6.565 6.676 86,889 +0.06(+0.94%)
Sep 15, 2022 6.630 6.716 6.571 6.613 39,895 -0.08(-1.14%)
Sep 14, 2022 6.622 6.877 6.622 6.690 67,182 +0.03(+0.38%)
Sep 13, 2022 6.758 6.758 6.630 6.664 75,980 -0.14(-2.00%)
Sep 12, 2022 6.886 6.894 6.767 6.801 45,315 -0.05(-0.75%)
Sep 09, 2022 6.664 6.852 6.630 6.852 71,001 +0.20(+2.94%)
Sep 08, 2022 6.647 6.656 6.571 6.656 30,752 +0.07(+1.03%)
Sep 07, 2022 6.562 6.699 6.562 6.588 39,309 +0.01(+0.13%)
Sep 06, 2022 6.664 6.731 6.554 6.579 23,242 -0.12(-1.78%)
Sep 02, 2022 6.860 6.860 6.562 6.699 58,364 -0.05(-0.76%)
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.