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 (%)
Apr 30, 2021 6.165 6.197 6.165 6.181 19,758 +0.01(+0.19%)
Apr 29, 2021 6.181 6.213 6.157 6.169 43,408 +0.01(+0.09%)
Apr 28, 2021 6.140 6.172 6.140 6.164 33,019 +0.02(+0.26%)
Apr 27, 2021 6.156 6.164 6.132 6.148 15,702 +0.00(+0.00%)
Apr 26, 2021 6.148 6.156 6.140 6.148 14,877 +0.00(+0.00%)
Apr 23, 2021 6.140 6.172 6.132 6.148 54,749 +0.00(+0.00%)
Apr 22, 2021 6.148 6.156 6.124 6.148 32,781 +0.00(+0.00%)
Apr 21, 2021 6.156 6.164 6.140 6.148 29,843 +0.00(+0.00%)
Apr 20, 2021 6.156 6.164 6.132 6.148 46,672 +0.01(+0.13%)
Apr 19, 2021 6.172 6.172 6.116 6.140 28,459 -0.02(-0.39%)
Apr 16, 2021 6.116 6.212 6.109 6.164 46,963 +0.04(+0.65%)
Apr 15, 2021 6.092 6.132 6.084 6.124 75,507 +0.06(+0.92%)
Apr 14, 2021 6.060 6.084 6.060 6.068 22,754 +0.00(+0.00%)
Apr 13, 2021 6.068 6.076 6.060 6.068 29,370 +0.00(+0.00%)
Apr 12, 2021 6.068 6.068 6.052 6.068 34,932 +0.01(+0.13%)
Apr 09, 2021 6.052 6.060 6.044 6.060 33,904 +0.02(+0.26%)
Apr 08, 2021 6.060 6.068 6.028 6.044 28,285 +0.02(+0.26%)
Apr 07, 2021 5.989 6.052 5.989 6.028 37,048 +0.02(+0.40%)
Apr 06, 2021 6.005 6.020 5.997 6.005 55,402 +0.01(+0.13%)
Apr 05, 2021 5.973 6.012 5.973 5.997 45,295 +0.03(+0.53%)
Apr 01, 2021 5.973 5.981 5.947 5.965 44,452 -0.01(-0.13%)
Mar 31, 2021 5.973 5.973 5.964 5.973 61,580 +0.03(+0.54%)
Mar 30, 2021 5.933 5.957 5.917 5.941 42,342 +0.00(+0.03%)
Mar 29, 2021 5.923 5.947 5.912 5.939 49,391 +0.02(+0.40%)
Mar 26, 2021 5.931 5.947 5.892 5.915 80,458 +0.00(+0.00%)
Mar 25, 2021 5.923 5.939 5.907 5.915 39,099 +0.01(+0.13%)
Mar 24, 2021 5.915 5.947 5.907 5.907 40,900 +0.00(+0.00%)
Mar 23, 2021 5.892 5.915 5.883 5.907 43,274 +0.01(+0.21%)
Mar 22, 2021 5.868 5.900 5.868 5.895 54,273 +0.01(+0.19%)
Mar 19, 2021 5.892 5.895 5.876 5.884 58,010 +0.01(+0.13%)
Mar 18, 2021 5.892 5.915 5.876 5.876 57,588 -0.07(-1.20%)
Mar 17, 2021 5.955 5.960 5.892 5.947 64,430 +0.00(+0.00%)
Mar 16, 2021 5.955 5.987 5.947 5.947 64,630 -0.02(-0.27%)
Mar 15, 2021 5.971 5.971 5.951 5.963 51,429 +0.01(+0.13%)
Mar 12, 2021 5.963 5.971 5.915 5.955 40,733 +0.00(+0.07%)
Mar 11, 2021 5.955 5.975 5.931 5.951 53,265 +0.01(+0.20%)
Mar 10, 2021 5.915 5.947 5.884 5.939 70,367 +0.02(+0.27%)
Mar 09, 2021 5.907 5.947 5.907 5.923 37,082 +0.04(+0.67%)
Mar 08, 2021 5.923 5.955 5.884 5.884 32,217 -0.02(-0.27%)
Mar 05, 2021 5.923 5.923 5.844 5.900 70,622 +0.01(+0.13%)
Mar 04, 2021 5.892 5.907 5.844 5.892 35,657 +0.02(+0.41%)
Mar 03, 2021 5.931 5.931 5.868 5.868 47,841 -0.04(-0.68%)
Mar 02, 2021 5.900 5.939 5.900 5.908 21,296 -0.02(-0.39%)
Mar 01, 2021 5.828 5.947 5.828 5.931 106,324 +0.13(+2.19%)
Feb 26, 2021 5.828 5.868 5.796 5.804 35,184 -0.02(-0.41%)
Feb 25, 2021 5.931 5.935 5.804 5.828 35,459 -0.08(-1.42%)
Feb 24, 2021 5.914 5.922 5.890 5.912 28,642 +0.01(+0.24%)
Feb 23, 2021 5.898 5.906 5.795 5.898 75,582 +0.02(+0.27%)
Feb 22, 2021 5.938 5.945 5.882 5.882 54,152 -0.06(-1.06%)
Feb 19, 2021 5.953 6.001 5.922 5.945 56,360 +0.01(+0.13%)
Feb 18, 2021 5.953 5.953 5.922 5.938 56,432 +0.01(+0.13%)
Feb 17, 2021 5.945 5.953 5.914 5.930 40,906 -0.03(-0.53%)
Feb 16, 2021 5.953 5.969 5.922 5.961 47,794 +0.02(+0.27%)
Feb 12, 2021 5.945 5.953 5.914 5.945 36,095 +0.02(+0.40%)
Feb 11, 2021 5.938 5.977 5.922 5.922 38,584 -0.02(-0.40%)
Feb 10, 2021 5.961 5.982 5.942 5.945 28,729 +0.00(+0.00%)
Feb 09, 2021 5.922 5.945 5.890 5.945 55,172 +0.00(+0.00%)
Feb 08, 2021 5.953 5.961 5.906 5.945 24,502 +0.01(+0.13%)
Feb 05, 2021 5.890 5.969 5.890 5.938 67,125 +0.05(+0.80%)
Feb 04, 2021 5.898 5.898 5.864 5.890 28,470 +0.00(+0.00%)
Feb 03, 2021 5.914 5.914 5.851 5.890 36,603 +0.01(+0.13%)
Feb 02, 2021 5.859 5.898 5.859 5.882 28,480 +0.05(+0.81%)
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.