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

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 6.788 6.834 6.780 6.805 60,745 +0.02(+0.24%)
Nov 29, 2021 6.755 6.788 6.739 6.788 28,395 +0.04(+0.52%)
Nov 26, 2021 6.786 6.786 6.745 6.753 11,859 -0.03(-0.49%)
Nov 24, 2021 6.761 6.803 6.737 6.786 42,377 +0.02(+0.24%)
Nov 23, 2021 6.753 6.778 6.717 6.770 37,975 +0.02(+0.37%)
Nov 22, 2021 6.786 6.799 6.728 6.745 16,731 -0.02(-0.37%)
Nov 19, 2021 6.745 6.778 6.737 6.770 38,547 +0.03(+0.49%)
Nov 18, 2021 6.786 6.745 6.741 6.737 53,423 -0.05(-0.73%)
Nov 17, 2021 6.844 6.844 6.770 6.786 51,828 -0.06(-0.84%)
Nov 16, 2021 6.786 6.844 6.770 6.844 77,715 +0.07(+0.97%)
Nov 15, 2021 6.819 6.819 6.761 6.778 42,138 -0.01(-0.12%)
Nov 12, 2021 6.811 6.811 6.728 6.786 81,225 +0.00(+0.00%)
Nov 11, 2021 6.786 6.794 6.745 6.786 46,047 +0.02(+0.37%)
Nov 10, 2021 6.761 6.761 40,335 -0.01(-0.08%)
Nov 09, 2021 6.803 6.803 6.745 6.767 35,246 -0.01(-0.16%)
Nov 08, 2021 6.745 6.786 6.737 6.778 50,169 +0.04(+0.61%)
Nov 05, 2021 6.737 6.770 6.737 6.737 45,318 +0.02(+0.25%)
Nov 04, 2021 6.753 6.762 6.712 6.720 61,734 -0.02(-0.37%)
Nov 03, 2021 6.778 6.786 6.728 6.745 38,320 -0.02(-0.24%)
Nov 02, 2021 6.803 6.803 6.737 6.761 72,548 -0.02(-0.36%)
Nov 01, 2021 6.770 6.801 6.753 6.786 67,093 +0.00(+0.00%)
Oct 29, 2021 6.811 6.811 6.761 6.786 43,403 -0.02(-0.24%)
Oct 28, 2021 6.803 6.823 6.761 6.803 62,735 -0.02(-0.33%)
Oct 27, 2021 6.817 6.867 6.825 6.825 48,558 +0.02(+0.24%)
Oct 26, 2021 6.809 6.809 50,760 +0.00(+0.06%)
Oct 25, 2021 6.817 6.846 6.793 6.805 36,408 -0.02(-0.30%)
Oct 22, 2021 6.817 6.834 6.809 6.825 33,322 +0.02(+0.36%)
Oct 21, 2021 6.817 6.842 6.793 6.801 44,199 -0.01(-0.12%)
Oct 20, 2021 6.809 6.866 6.809 6.809 29,855 +0.02(+0.24%)
Oct 19, 2021 6.752 6.834 6.727 6.793 59,832 +0.03(+0.42%)
Oct 18, 2021 6.752 6.784 6.702 6.764 45,353 +0.03(+0.40%)
Oct 15, 2021 6.768 6.801 6.735 6.737 45,368 +0.01(+0.15%)
Oct 14, 2021 6.735 6.735 6.718 6.727 115,372 +0.02(+0.24%)
Oct 13, 2021 6.710 6.727 6.620 6.710 62,692 +0.01(+0.12%)
Oct 12, 2021 6.702 6.727 6.702 6.702 23,097 -0.02(-0.37%)
Oct 11, 2021 6.727 6.735 6.653 6.727 97,890 -0.00(-0.06%)
Oct 08, 2021 6.743 6.743 6.727 6.731 28,642 +0.00(+0.06%)
Oct 07, 2021 6.743 6.759 6.727 6.727 71,466 -0.02(-0.24%)
Oct 06, 2021 6.776 6.776 6.719 6.743 54,953 -0.01(-0.12%)
Oct 05, 2021 6.760 6.760 6.735 6.752 197,098 -0.01(-0.12%)
Oct 04, 2021 6.743 6.768 6.702 6.760 40,638 +0.05(+0.73%)
Oct 01, 2021 6.768 6.778 6.702 6.710 52,833 +0.06(+0.86%)
Sep 30, 2021 6.850 6.899 6.653 6.653 117,368 -0.20(-2.87%)
Sep 29, 2021 6.858 6.865 6.809 6.849 35,900 -0.01(-0.10%)
Sep 28, 2021 6.897 6.897 6.823 6.856 41,126 -0.05(-0.71%)
Sep 27, 2021 6.889 6.962 6.881 6.905 46,855 +0.02(+0.24%)
Sep 24, 2021 6.913 6.938 6.840 6.889 41,015 -0.02(-0.24%)
Sep 23, 2021 6.881 6.938 6.872 6.905 33,964 +0.03(+0.48%)
Sep 22, 2021 6.938 6.938 6.870 6.872 47,571 -0.04(-0.59%)
Sep 21, 2021 6.897 6.962 6.897 6.913 23,403 +0.02(+0.24%)
Sep 20, 2021 6.995 6.995 6.897 6.897 98,191 -0.11(-1.52%)
Sep 17, 2021 7.028 7.028 6.995 7.003 41,315 -0.01(-0.12%)
Sep 16, 2021 7.044 7.047 7.003 7.011 51,364 -0.02(-0.23%)
Sep 15, 2021 7.044 7.052 7.003 7.028 59,097 +0.01(+0.12%)
Sep 14, 2021 7.036 7.052 6.979 7.019 27,495 +0.02(+0.23%)
Sep 13, 2021 7.044 7.044 6.995 7.003 34,164 -0.02(-0.23%)
Sep 10, 2021 7.060 7.060 7.003 7.019 31,394 -0.02(-0.23%)
Sep 09, 2021 7.019 7.044 6.954 7.036 39,568 +0.03(+0.47%)
Sep 08, 2021 6.995 7.028 6.938 7.003 56,063 +0.00(+0.00%)
Sep 07, 2021 6.979 7.019 6.979 7.003 24,427 +0.00(+0.00%)
Sep 03, 2021 6.995 7.019 6.987 7.003 29,062 +0.02(+0.23%)
Sep 02, 2021 6.995 7.044 6.979 6.987 54,992 +0.01(+0.12%)
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.