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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 29, 2021 6.628 6.628 6.579 6.604 44,603 -0.02(-0.24%)
Oct 28, 2021 6.620 6.640 6.579 6.620 64,471 -0.02(-0.33%)
Oct 27, 2021 6.633 6.682 6.641 6.641 49,904 +0.02(+0.24%)
Oct 26, 2021 6.625 6.625 52,168 +0.00(+0.06%)
Oct 25, 2021 6.633 6.661 6.609 6.621 37,417 -0.02(-0.30%)
Oct 22, 2021 6.633 6.649 6.625 6.641 34,245 +0.02(+0.36%)
Oct 21, 2021 6.633 6.657 6.609 6.617 45,424 -0.01(-0.12%)
Oct 20, 2021 6.625 6.681 6.625 6.625 30,682 +0.02(+0.24%)
Oct 19, 2021 6.569 6.649 6.545 6.609 61,491 +0.03(+0.42%)
Oct 18, 2021 6.569 6.601 6.522 6.581 46,610 +0.03(+0.40%)
Oct 15, 2021 6.585 6.617 6.553 6.555 46,625 +0.01(+0.15%)
Oct 14, 2021 6.553 6.553 6.536 6.545 118,570 +0.02(+0.24%)
Oct 13, 2021 6.530 6.545 6.442 6.530 64,430 +0.01(+0.12%)
Oct 12, 2021 6.522 6.545 6.522 6.522 23,737 -0.02(-0.37%)
Oct 11, 2021 6.545 6.553 6.474 6.545 100,604 -0.00(-0.06%)
Oct 08, 2021 6.561 6.561 6.545 6.549 29,436 +0.00(+0.06%)
Oct 07, 2021 6.561 6.577 6.545 6.545 73,447 -0.02(-0.24%)
Oct 06, 2021 6.593 6.593 6.537 6.561 56,476 -0.01(-0.12%)
Oct 05, 2021 6.577 6.577 6.553 6.569 202,562 -0.01(-0.12%)
Oct 04, 2021 6.561 6.585 6.522 6.577 41,765 +0.05(+0.73%)
Oct 01, 2021 6.585 6.595 6.522 6.530 54,297 +0.06(+0.86%)
Sep 30, 2021 6.665 6.713 6.474 6.474 120,622 -0.19(-2.87%)
Sep 29, 2021 6.673 6.680 6.625 6.665 36,895 -0.01(-0.09%)
Sep 28, 2021 6.710 6.710 6.639 6.671 42,269 -0.05(-0.71%)
Sep 27, 2021 6.703 6.774 6.695 6.718 48,157 +0.02(+0.24%)
Sep 24, 2021 6.726 6.750 6.655 6.703 42,154 -0.02(-0.24%)
Sep 23, 2021 6.695 6.750 6.687 6.718 34,908 +0.03(+0.47%)
Sep 22, 2021 6.750 6.750 6.685 6.687 48,893 -0.04(-0.59%)
Sep 21, 2021 6.710 6.774 6.710 6.726 24,053 +0.02(+0.24%)
Sep 20, 2021 6.806 6.806 6.710 6.710 100,918 -0.10(-1.52%)
Sep 17, 2021 6.838 6.838 6.806 6.814 42,463 -0.01(-0.12%)
Sep 16, 2021 6.853 6.856 6.814 6.822 52,791 -0.02(-0.23%)
Sep 15, 2021 6.853 6.861 6.814 6.838 60,739 +0.01(+0.12%)
Sep 14, 2021 6.846 6.861 6.790 6.830 28,259 +0.02(+0.23%)
Sep 13, 2021 6.853 6.853 6.806 6.814 35,113 -0.02(-0.23%)
Sep 10, 2021 6.869 6.869 6.814 6.830 32,266 -0.02(-0.23%)
Sep 09, 2021 6.830 6.853 6.766 6.846 40,667 +0.03(+0.47%)
Sep 08, 2021 6.806 6.838 6.750 6.814 57,620 +0.00(+0.00%)
Sep 07, 2021 6.790 6.830 6.790 6.814 25,106 +0.00(+0.00%)
Sep 03, 2021 6.806 6.830 6.798 6.814 29,869 +0.02(+0.23%)
Sep 02, 2021 6.806 6.853 6.790 6.798 56,520 +0.01(+0.12%)
Sep 01, 2021 6.790 6.822 6.790 6.790 30,527 -0.03(-0.47%)
Aug 31, 2021 6.726 6.846 6.726 6.822 33,122 +0.10(+1.42%)
Aug 30, 2021 6.718 6.766 6.718 6.726 68,627 -0.01(-0.08%)
Aug 27, 2021 6.740 6.740 6.677 6.732 64,401 +0.03(+0.47%)
Aug 26, 2021 6.724 6.764 6.646 6.700 58,130 -0.01(-0.12%)
Aug 25, 2021 6.740 6.756 6.709 6.709 35,258 -0.02(-0.26%)
Aug 24, 2021 6.748 6.764 6.685 6.726 43,140 +0.00(+0.03%)
Aug 23, 2021 6.732 6.756 6.708 6.724 91,711 +0.01(+0.12%)
Aug 20, 2021 6.748 6.748 6.716 6.716 42,912 -0.03(-0.47%)
Aug 19, 2021 6.716 6.779 6.692 6.748 68,359 +0.03(+0.47%)
Aug 18, 2021 6.724 6.748 6.685 6.716 45,447 +0.00(+0.00%)
Aug 17, 2021 6.716 6.724 6.700 6.716 39,157 +0.00(+0.00%)
Aug 16, 2021 6.724 6.724 6.686 6.716 60,828 -0.01(-0.12%)
Aug 13, 2021 6.748 6.748 6.692 6.724 79,800 +0.01(+0.12%)
Aug 12, 2021 6.685 6.724 6.685 6.716 27,396 +0.02(+0.35%)
Aug 11, 2021 6.699 6.748 6.666 6.692 31,569 +0.02(+0.36%)
Aug 10, 2021 6.677 6.700 6.621 6.669 103,986 -0.01(-0.12%)
Aug 09, 2021 6.732 6.732 6.677 6.677 20,796 -0.02(-0.35%)
Aug 06, 2021 6.669 6.740 6.661 6.700 43,059 +0.03(+0.47%)
Aug 05, 2021 6.645 6.685 6.638 6.669 51,910 +0.00(+0.00%)
Aug 04, 2021 6.716 6.724 6.629 6.669 54,489 -0.09(-1.40%)
Aug 03, 2021 6.692 6.764 6.656 6.764 58,891 +0.09(+1.42%)
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.