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 UNCHANGED
Streaming Delayed 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 31, 2022 7.013 6.955 6.988 110,652 -0.02(-0.24%)
Jan 28, 2022 6.996 7.021 6.976 7.005 56,956 +0.01(+0.12%)
Jan 27, 2022 6.988 7.021 6.972 6.996 62,454 +0.02(+0.24%)
Jan 26, 2022 6.988 7.063 6.955 6.980 148,923 -0.01(-0.12%)
Jan 25, 2022 6.930 6.988 6.896 6.988 90,605 +0.03(+0.48%)
Jan 24, 2022 6.996 6.996 6.813 6.955 208,102 -0.06(-0.83%)
Jan 21, 2022 6.971 7.038 6.971 7.013 73,160 -0.04(-0.59%)
Jan 20, 2022 7.072 7.097 7.038 7.055 169,676 +0.03(+0.36%)
Jan 19, 2022 7.047 7.063 7.013 7.030 303,313 +0.02(+0.24%)
Jan 18, 2022 6.946 7.080 6.946 7.013 494,849 +0.03(+0.36%)
Jan 14, 2022 6.988 0 +0.04(+0.63%)
Jan 13, 2022 6.869 6.961 6.869 6.944 177,237 +0.07(+1.09%)
Jan 12, 2022 6.853 6.903 6.803 6.869 175,981 +0.02(+0.24%)
Jan 11, 2022 6.844 6.911 6.819 6.853 194,723 -0.01(-0.12%)
Jan 10, 2022 6.869 6.869 6.819 6.861 148,900 +0.04(+0.61%)
Jan 07, 2022 6.703 6.861 6.653 6.819 277,974 +0.12(+1.74%)
Jan 06, 2022 6.678 6.736 6.661 6.703 104,324 +0.02(+0.37%)
Jan 05, 2022 6.961 6.994 6.661 6.678 235,564 -0.27(-3.95%)
Jan 04, 2022 6.977 7.052 6.919 6.952 67,834 -0.03(-0.48%)
Jan 03, 2022 7.052 7.052 6.920 6.986 70,433 -0.05(-0.71%)
Dec 31, 2021 7.019 7.092 7.002 7.036 33,710 +0.02(+0.21%)
Dec 30, 2021 7.044 7.061 7.013 7.021 36,366 -0.01(-0.19%)
Dec 29, 2021 7.125 7.125 7.026 7.034 70,674 -0.07(-1.04%)
Dec 28, 2021 7.084 7.166 7.051 7.108 43,484 +0.04(+0.58%)
Dec 27, 2021 6.977 7.240 6.977 7.067 163,330 +0.09(+1.30%)
Dec 23, 2021 6.960 7.001 6.954 6.977 32,878 +0.01(+0.12%)
Dec 22, 2021 6.902 6.993 6.902 6.968 43,543 +0.04(+0.59%)
Dec 21, 2021 6.911 6.960 6.869 6.927 41,834 +0.04(+0.60%)
Dec 20, 2021 6.837 6.894 6.787 6.886 265,404 +0.02(+0.24%)
Dec 17, 2021 6.845 6.886 6.804 6.869 49,791 +0.01(+0.12%)
Dec 16, 2021 6.804 6.894 6.779 6.861 79,086 +0.07(+1.09%)
Dec 15, 2021 6.762 6.824 6.729 6.787 74,456 +0.06(+0.86%)
Dec 14, 2021 6.746 6.746 6.713 6.729 23,064 -0.02(-0.26%)
Dec 13, 2021 6.697 6.754 6.697 6.747 39,403 +0.06(+0.88%)
Dec 10, 2021 6.705 6.705 6.680 6.688 37,864 +0.01(+0.12%)
Dec 09, 2021 6.697 6.697 6.672 6.680 79,539 +0.00(+0.00%)
Dec 08, 2021 6.721 6.746 6.680 6.680 66,984 -0.04(-0.57%)
Dec 07, 2021 6.713 6.738 6.697 6.718 29,329 +0.04(+0.58%)
Dec 06, 2021 6.729 6.729 6.655 6.680 72,072 +0.01(+0.12%)
Dec 03, 2021 6.713 6.729 6.672 6.672 53,038 -0.04(-0.61%)
Dec 02, 2021 6.688 6.721 6.688 6.713 31,950 +0.00(+0.00%)
Dec 01, 2021 6.754 6.771 6.688 6.713 79,716 -0.05(-0.73%)
Nov 30, 2021 6.746 6.791 6.738 6.762 61,128 +0.02(+0.24%)
Nov 29, 2021 6.713 6.746 6.697 6.746 28,574 +0.04(+0.52%)
Nov 26, 2021 6.744 6.744 6.703 6.711 11,934 -0.03(-0.49%)
Nov 24, 2021 6.719 6.760 6.695 6.744 42,644 +0.02(+0.24%)
Nov 23, 2021 6.711 6.736 6.675 6.727 38,214 +0.02(+0.37%)
Nov 22, 2021 6.744 6.756 6.686 6.703 16,836 -0.02(-0.37%)
Nov 19, 2021 6.703 6.736 6.695 6.727 38,790 +0.03(+0.49%)
Nov 18, 2021 6.744 6.703 6.699 6.695 53,759 -0.05(-0.73%)
Nov 17, 2021 6.801 6.801 6.727 6.744 52,154 -0.06(-0.84%)
Nov 16, 2021 6.744 6.801 6.727 6.801 78,205 +0.07(+0.97%)
Nov 15, 2021 6.776 6.776 6.719 6.736 42,403 -0.01(-0.12%)
Nov 12, 2021 6.768 6.768 6.686 6.744 81,737 +0.00(+0.00%)
Nov 11, 2021 6.744 6.752 6.703 6.744 46,337 +0.02(+0.37%)
Nov 10, 2021 6.719 6.719 40,589 -0.01(-0.08%)
Nov 09, 2021 6.760 6.760 6.703 6.725 35,468 -0.01(-0.16%)
Nov 08, 2021 6.703 6.744 6.695 6.736 50,485 +0.04(+0.61%)
Nov 05, 2021 6.695 6.727 6.695 6.695 45,603 +0.02(+0.25%)
Nov 04, 2021 6.711 6.719 6.670 6.678 62,123 -0.02(-0.37%)
Nov 03, 2021 6.736 6.744 6.686 6.703 38,562 -0.02(-0.24%)
Nov 02, 2021 6.760 6.760 6.695 6.719 73,005 -0.02(-0.36%)
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.