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

Franklin Universal Trust (NY: FT )

6.760 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 29, 2021 5.775 5.806 5.759 5.790 40,020 +0.00(+0.00%)
Jan 28, 2021 5.783 5.877 5.783 5.790 60,745 -0.01(-0.11%)
Jan 27, 2021 5.820 5.828 5.797 5.797 46,195 -0.03(-0.54%)
Jan 26, 2021 5.890 5.890 5.812 5.828 61,312 -0.03(-0.53%)
Jan 25, 2021 5.859 5.890 5.851 5.859 60,348 -0.02(-0.27%)
Jan 22, 2021 5.820 5.883 5.820 5.875 188,168 +0.04(+0.67%)
Jan 21, 2021 5.828 5.836 5.797 5.836 85,493 +0.01(+0.13%)
Jan 20, 2021 5.773 5.836 5.773 5.828 87,901 +0.03(+0.56%)
Jan 19, 2021 5.789 5.804 5.726 5.795 131,459 +0.03(+0.52%)
Jan 15, 2021 5.812 5.812 5.726 5.765 95,364 -0.01(-0.14%)
Jan 14, 2021 5.812 5.820 5.765 5.773 71,396 -0.02(-0.40%)
Jan 13, 2021 5.773 5.820 5.751 5.797 29,291 +0.05(+0.95%)
Jan 12, 2021 5.773 5.797 5.726 5.742 50,367 -0.03(-0.54%)
Jan 11, 2021 5.789 5.804 5.742 5.773 42,068 -0.04(-0.67%)
Jan 08, 2021 5.781 5.820 5.781 5.812 29,953 +0.01(+0.13%)
Jan 07, 2021 5.804 5.816 5.789 5.804 33,944 +0.02(+0.41%)
Jan 06, 2021 5.742 5.812 5.742 5.781 43,877 +0.00(+0.07%)
Jan 05, 2021 5.773 5.797 5.750 5.777 17,806 -0.01(-0.20%)
Jan 04, 2021 5.851 5.851 5.773 5.789 53,725 -0.06(-1.07%)
Dec 31, 2020 5.851 5.851 5.851 45,188 +0.07(+1.22%)
Dec 30, 2020 5.765 5.797 5.750 5.781 45,188 +0.02(+0.30%)
Dec 29, 2020 5.733 5.764 5.709 5.764 57,030 +0.04(+0.68%)
Dec 28, 2020 5.709 5.733 5.702 5.725 41,450 +0.01(+0.14%)
Dec 24, 2020 5.748 5.748 5.686 5.717 14,655 +0.01(+0.14%)
Dec 23, 2020 5.655 5.725 5.655 5.709 89,714 +0.05(+0.82%)
Dec 22, 2020 5.639 5.663 5.639 5.663 53,063 +0.01(+0.14%)
Dec 21, 2020 5.639 5.655 5.593 5.655 109,252 -0.01(-0.14%)
Dec 18, 2020 5.725 5.725 5.647 5.663 47,953 -0.02(-0.41%)
Dec 17, 2020 5.663 5.717 5.663 5.686 77,446 +0.00(+0.00%)
Dec 16, 2020 5.725 5.740 5.678 5.686 48,530 -0.02(-0.27%)
Dec 15, 2020 5.733 5.733 5.694 5.702 44,433 +0.01(+0.14%)
Dec 14, 2020 5.678 5.764 5.678 5.694 72,272 +0.02(+0.27%)
Dec 11, 2020 5.694 5.709 5.678 5.678 25,583 -0.01(-0.14%)
Dec 10, 2020 5.694 5.694 5.655 5.686 32,974 +0.02(+0.27%)
Dec 09, 2020 5.702 5.702 5.663 5.670 15,072 +0.00(+0.00%)
Dec 08, 2020 5.655 5.678 5.647 5.670 34,299 +0.02(+0.28%)
Dec 07, 2020 5.663 5.682 5.647 5.655 45,129 -0.03(-0.55%)
Dec 04, 2020 5.678 5.713 5.678 5.686 18,127 +0.00(+0.00%)
Dec 03, 2020 5.670 5.707 5.663 5.686 39,335 +0.01(+0.14%)
Dec 02, 2020 5.647 5.686 5.647 5.678 29,878 +0.01(+0.14%)
Dec 01, 2020 5.655 5.670 5.632 5.670 80,309 +0.03(+0.55%)
Nov 30, 2020 5.702 5.702 5.632 5.639 64,997 -0.05(-0.86%)
Nov 27, 2020 5.678 5.708 5.678 5.688 5,399 +0.03(+0.48%)
Nov 25, 2020 5.653 5.692 5.653 5.661 62,109 -0.01(-0.14%)
Nov 24, 2020 5.638 5.692 5.599 5.669 61,830 +0.09(+1.53%)
Nov 23, 2020 5.514 5.615 5.514 5.584 49,501 +0.07(+1.34%)
Nov 20, 2020 5.529 5.537 5.506 5.510 30,990 -0.03(-0.63%)
Nov 19, 2020 5.529 5.553 5.529 5.545 24,257 -0.01(-0.14%)
Nov 18, 2020 5.568 5.607 5.553 5.553 104,682 -0.04(-0.69%)
Nov 17, 2020 5.591 5.599 5.576 5.591 54,890 +0.02(+0.28%)
Nov 16, 2020 5.537 5.576 5.537 5.576 70,751 +0.05(+0.98%)
Nov 13, 2020 5.499 5.557 5.499 5.522 28,149 +0.02(+0.42%)
Nov 12, 2020 5.568 5.568 5.499 5.499 54,891 -0.05(-0.98%)
Nov 11, 2020 5.560 5.568 5.545 5.553 62,268 +0.03(+0.56%)
Nov 10, 2020 5.452 5.529 5.452 5.522 46,434 +0.03(+0.56%)
Nov 09, 2020 5.460 5.560 5.460 5.491 116,490 +0.05(+1.00%)
Nov 06, 2020 5.413 5.444 5.413 5.437 41,191 +0.00(+0.00%)
Nov 05, 2020 5.406 5.452 5.406 5.437 72,288 +0.03(+0.57%)
Nov 04, 2020 5.406 5.452 5.402 5.406 53,327 +0.03(+0.58%)
Nov 03, 2020 5.328 5.382 5.321 5.375 24,349 +0.08(+1.46%)
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.