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 (%)
Dec 30, 2022 6.174 6.183 6.047 6.084 150,725 -0.03(-0.44%)
Dec 29, 2022 6.075 6.147 6.066 6.111 62,599 +0.01(+0.15%)
Dec 28, 2022 6.165 6.174 6.093 6.102 47,769 -0.02(-0.30%)
Dec 27, 2022 6.129 6.174 6.111 6.120 64,971 -0.02(-0.29%)
Dec 23, 2022 6.138 6.160 6.116 6.138 46,036 -0.01(-0.15%)
Dec 22, 2022 6.165 6.183 6.056 6.147 123,079 -0.02(-0.29%)
Dec 21, 2022 6.129 6.174 6.093 6.165 68,357 +0.05(+0.74%)
Dec 20, 2022 6.093 6.147 6.056 6.120 56,396 +0.03(+0.44%)
Dec 19, 2022 6.084 6.147 6.056 6.093 74,911 -0.04(-0.59%)
Dec 16, 2022 6.138 6.183 6.075 6.129 72,673 -0.07(-1.11%)
Dec 15, 2022 6.171 6.207 6.144 6.198 56,873 +0.02(+0.29%)
Dec 14, 2022 6.207 6.256 6.180 6.180 57,981 -0.03(-0.43%)
Dec 13, 2022 6.340 6.340 6.162 6.207 84,078 +0.00(+0.00%)
Dec 12, 2022 6.180 6.260 6.171 6.207 55,809 +0.06(+1.01%)
Dec 09, 2022 6.153 6.216 6.144 6.144 51,709 -0.01(-0.14%)
Dec 08, 2022 6.118 6.189 6.118 6.153 62,421 +0.01(+0.15%)
Dec 07, 2022 6.127 6.189 6.127 6.144 22,255 +0.02(+0.29%)
Dec 06, 2022 6.100 6.135 6.082 6.127 55,043 +0.02(+0.29%)
Dec 05, 2022 6.198 6.218 6.109 6.109 43,957 -0.09(-1.44%)
Dec 02, 2022 6.207 6.251 6.183 6.198 52,024 -0.04(-0.71%)
Dec 01, 2022 6.242 6.269 6.198 6.242 74,294 +0.00(+0.00%)
Nov 30, 2022 6.118 6.260 6.064 6.242 101,803 +0.20(+3.24%)
Nov 29, 2022 6.002 6.064 6.002 6.046 64,509 -0.01(-0.15%)
Nov 28, 2022 6.100 6.100 6.042 6.055 46,235 -0.02(-0.29%)
Nov 25, 2022 6.055 6.100 6.055 6.073 26,100 +0.01(+0.15%)
Nov 23, 2022 5.993 6.091 5.993 6.064 77,249 +0.05(+0.89%)
Nov 22, 2022 5.966 6.037 5.966 6.011 54,101 +0.04(+0.75%)
Nov 21, 2022 6.011 6.011 5.948 5.966 48,652 +0.03(+0.45%)
Nov 18, 2022 5.939 6.002 5.939 5.939 92,461 +0.00(+0.00%)
Nov 17, 2022 6.020 6.029 5.939 5.939 63,858 -0.09(-1.50%)
Nov 16, 2022 5.993 6.091 5.993 6.030 39,395 +0.04(+0.66%)
Nov 15, 2022 5.964 6.053 5.964 5.991 52,824 +0.04(+0.59%)
Nov 14, 2022 5.938 6.008 5.938 5.955 39,817 -0.04(-0.59%)
Nov 11, 2022 6.044 6.044 5.955 5.991 44,414 -0.01(-0.15%)
Nov 10, 2022 5.911 6.008 5.840 6.000 91,805 +0.18(+3.12%)
Nov 09, 2022 5.893 5.893 5.796 5.818 32,801 -0.07(-1.13%)
Nov 08, 2022 5.805 5.902 5.805 5.885 43,972 +0.05(+0.89%)
Nov 07, 2022 5.858 5.920 5.778 5.833 92,531 -0.04(-0.73%)
Nov 04, 2022 5.867 5.938 5.840 5.876 49,259 +0.04(+0.61%)
Nov 03, 2022 5.752 5.849 5.752 5.840 45,656 +0.02(+0.30%)
Nov 02, 2022 5.849 5.955 5.823 5.823 64,375 -0.07(-1.20%)
Nov 01, 2022 5.858 5.893 5.823 5.893 52,210 +0.08(+1.37%)
Oct 31, 2022 5.867 5.876 5.769 5.814 83,951 -0.01(-0.15%)
Oct 28, 2022 5.743 5.831 5.743 5.823 66,278 +0.07(+1.23%)
Oct 27, 2022 5.734 5.787 5.619 5.752 101,202 +0.04(+0.78%)
Oct 26, 2022 5.708 5.743 5.646 5.708 81,528 -0.01(-0.15%)
Oct 25, 2022 5.619 5.716 5.584 5.716 57,548 +0.13(+2.38%)
Oct 24, 2022 5.531 5.628 5.522 5.584 54,331 +0.05(+0.96%)
Oct 21, 2022 5.424 5.557 5.424 5.531 110,135 +0.04(+0.64%)
Oct 20, 2022 5.566 5.587 5.451 5.495 63,579 -0.07(-1.27%)
Oct 19, 2022 5.584 5.607 5.539 5.566 51,662 -0.06(-1.10%)
Oct 18, 2022 5.619 5.641 5.584 5.628 72,993 +0.08(+1.44%)
Oct 17, 2022 5.584 5.681 5.539 5.548 107,774 -0.01(-0.16%)
Oct 14, 2022 5.646 5.699 5.531 5.557 42,634 -0.04(-0.75%)
Oct 13, 2022 5.555 5.687 5.529 5.599 100,062 -0.04(-0.78%)
Oct 12, 2022 5.722 5.740 5.626 5.643 38,907 -0.09(-1.53%)
Oct 11, 2022 5.722 5.775 5.678 5.731 44,786 +0.04(+0.77%)
Oct 10, 2022 5.661 5.731 5.661 5.687 29,994 -0.04(-0.61%)
Oct 07, 2022 5.810 5.820 5.626 5.722 74,341 -0.10(-1.72%)
Oct 06, 2022 5.828 5.872 5.801 5.822 32,486 -0.06(-0.99%)
Oct 05, 2022 5.924 5.924 5.840 5.880 71,681 -0.08(-1.33%)
Oct 04, 2022 5.872 5.968 5.872 5.960 92,921 +0.18(+3.20%)
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.