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, 2023 6.303 6.313 6.265 6.294 77,246 +0.04(+0.62%)
Nov 29, 2023 6.226 6.352 6.226 6.255 84,214 -0.03(-0.46%)
Nov 28, 2023 6.255 6.355 6.255 6.284 43,745 +0.01(+0.15%)
Nov 27, 2023 6.284 6.284 6.259 6.274 22,071 -0.00(-0.00%)
Nov 24, 2023 6.274 6.274 6.236 6.274 16,344 +0.01(+0.16%)
Nov 22, 2023 6.236 6.284 6.216 6.265 27,048 +0.02(+0.31%)
Nov 21, 2023 6.197 6.265 6.197 6.245 61,216 +0.03(+0.47%)
Nov 20, 2023 6.226 6.245 6.216 6.216 18,547 -0.02(-0.31%)
Nov 17, 2023 6.313 6.313 6.226 6.236 53,039 -0.05(-0.77%)
Nov 16, 2023 6.236 6.284 6.230 6.284 13,645 +0.07(+1.13%)
Nov 15, 2023 6.272 6.367 6.204 6.214 47,271 -0.06(-1.00%)
Nov 14, 2023 6.156 6.310 6.156 6.276 49,994 +0.17(+2.76%)
Nov 13, 2023 6.079 6.156 6.079 6.108 33,898 -0.02(-0.31%)
Nov 10, 2023 6.021 6.134 6.021 6.127 114,497 +0.13(+2.25%)
Nov 09, 2023 6.060 6.085 5.993 5.993 45,776 -0.10(-1.58%)
Nov 08, 2023 6.089 6.127 6.041 6.089 57,261 +0.00(+0.00%)
Nov 07, 2023 6.146 6.146 6.060 6.089 61,202 -0.02(-0.39%)
Nov 06, 2023 6.127 6.204 6.089 6.113 32,011 -0.02(-0.39%)
Nov 03, 2023 6.108 6.243 6.108 6.137 54,799 +0.04(+0.63%)
Nov 02, 2023 5.993 6.108 5.993 6.098 36,837 +0.13(+2.09%)
Nov 01, 2023 5.935 6.041 5.920 5.973 74,611 +0.07(+1.14%)
Oct 31, 2023 5.896 5.925 5.829 5.906 91,326 +0.08(+1.32%)
Oct 30, 2023 5.771 5.839 5.771 5.829 46,899 +0.04(+0.66%)
Oct 27, 2023 5.858 5.858 5.742 5.791 75,442 -0.04(-0.66%)
Oct 26, 2023 5.829 5.877 5.829 5.829 33,389 +0.01(+0.17%)
Oct 25, 2023 5.839 5.852 5.815 5.819 23,594 -0.04(-0.66%)
Oct 24, 2023 5.781 5.887 5.781 5.858 55,584 +0.08(+1.33%)
Oct 23, 2023 5.819 5.819 5.762 5.781 77,403 -0.05(-0.81%)
Oct 20, 2023 5.887 5.916 5.819 5.828 81,178 -0.04(-0.76%)
Oct 19, 2023 5.906 5.954 5.868 5.872 41,475 -0.04(-0.73%)
Oct 18, 2023 5.973 6.002 5.906 5.916 53,411 -0.10(-1.60%)
Oct 17, 2023 6.021 6.050 5.964 6.012 44,411 -0.08(-1.26%)
Oct 16, 2023 6.050 6.108 6.050 6.089 30,601 +0.04(+0.64%)
Oct 13, 2023 6.137 6.175 6.027 6.050 36,983 -0.07(-1.22%)
Oct 12, 2023 6.220 6.220 6.115 6.125 64,084 -0.06(-0.93%)
Oct 11, 2023 6.115 6.297 6.058 6.182 137,480 +0.13(+2.21%)
Oct 10, 2023 6.039 6.115 6.039 6.048 20,076 -0.03(-0.47%)
Oct 09, 2023 6.087 6.087 6.010 6.077 9,494 +0.02(+0.32%)
Oct 06, 2023 5.962 6.058 5.916 6.058 34,537 +0.10(+1.60%)
Oct 05, 2023 5.962 5.982 5.924 5.962 16,399 -0.02(-0.32%)
Oct 04, 2023 6.020 6.020 5.924 5.982 34,554 +0.02(+0.32%)
Oct 03, 2023 5.896 5.962 5.895 5.962 31,230 -0.02(-0.40%)
Oct 02, 2023 6.039 6.077 5.934 5.986 47,356 -0.08(-1.34%)
Sep 29, 2023 6.058 6.115 6.043 6.068 56,770 +0.06(+0.95%)
Sep 28, 2023 6.029 6.048 5.982 6.010 55,388 -0.04(-0.63%)
Sep 27, 2023 6.115 6.157 6.048 6.048 58,197 -0.08(-1.25%)
Sep 26, 2023 6.211 6.221 6.115 6.125 54,056 -0.13(-2.14%)
Sep 25, 2023 6.259 6.268 6.244 6.259 23,884 -0.01(-0.15%)
Sep 22, 2023 6.306 6.335 6.268 6.268 23,470 -0.06(-0.91%)
Sep 21, 2023 6.392 6.392 6.316 6.326 20,368 -0.08(-1.19%)
Sep 20, 2023 6.421 6.450 6.345 6.402 51,167 +0.02(+0.30%)
Sep 19, 2023 6.440 6.469 6.373 6.383 49,218 -0.09(-1.33%)
Sep 18, 2023 6.383 6.536 6.354 6.469 76,652 +0.06(+0.89%)
Sep 15, 2023 6.402 6.412 6.345 6.412 26,537 +0.02(+0.34%)
Sep 14, 2023 6.390 6.418 6.352 6.390 31,479 +0.01(+0.15%)
Sep 13, 2023 6.352 6.390 6.347 6.381 54,351 +0.02(+0.30%)
Sep 12, 2023 6.371 6.381 6.314 6.362 36,325 -0.02(-0.30%)
Sep 11, 2023 6.381 6.390 6.333 6.381 29,551 +0.04(+0.60%)
Sep 08, 2023 6.362 6.390 6.324 6.343 20,576 -0.01(-0.15%)
Sep 07, 2023 6.305 6.366 6.305 6.352 26,193 +0.01(+0.15%)
Sep 06, 2023 6.352 6.371 6.295 6.343 37,821 -0.01(-0.15%)
Sep 05, 2023 6.409 6.409 6.305 6.352 43,708 -0.03(-0.45%)
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.