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

Franklin Universal Trust (NY: FT )

6.710 -0.010 (-0.15%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 18, 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 6.768 6.768 6.719 6.744 43,676 -0.02(-0.24%)
Oct 28, 2021 6.760 6.781 6.719 6.760 63,131 -0.02(-0.33%)
Oct 27, 2021 6.774 6.824 6.783 6.783 48,864 +0.02(+0.24%)
Oct 26, 2021 6.766 6.766 51,080 +0.00(+0.06%)
Oct 25, 2021 6.774 6.803 6.750 6.762 36,637 -0.02(-0.30%)
Oct 22, 2021 6.774 6.791 6.766 6.783 33,532 +0.02(+0.36%)
Oct 21, 2021 6.774 6.799 6.750 6.758 44,477 -0.01(-0.12%)
Oct 20, 2021 6.766 6.823 6.766 6.766 30,043 +0.02(+0.24%)
Oct 19, 2021 6.709 6.791 6.685 6.750 60,209 +0.03(+0.42%)
Oct 18, 2021 6.709 6.742 6.660 6.721 45,639 +0.03(+0.40%)
Oct 15, 2021 6.726 6.758 6.693 6.695 45,653 +0.01(+0.15%)
Oct 14, 2021 6.693 6.693 6.676 6.685 116,098 +0.02(+0.24%)
Oct 13, 2021 6.668 6.685 6.579 6.668 63,087 +0.01(+0.12%)
Oct 12, 2021 6.660 6.685 6.660 6.660 23,242 -0.02(-0.37%)
Oct 11, 2021 6.685 6.693 6.611 6.685 98,507 -0.00(-0.06%)
Oct 08, 2021 6.701 6.701 6.685 6.689 28,822 +0.00(+0.06%)
Oct 07, 2021 6.701 6.717 6.685 6.685 71,916 -0.02(-0.24%)
Oct 06, 2021 6.734 6.734 6.677 6.701 55,299 -0.01(-0.12%)
Oct 05, 2021 6.717 6.717 6.693 6.709 198,340 -0.01(-0.12%)
Oct 04, 2021 6.701 6.726 6.660 6.717 40,894 +0.05(+0.73%)
Oct 01, 2021 6.726 6.736 6.660 6.668 53,166 +0.06(+0.86%)
Sep 30, 2021 6.807 6.856 6.611 6.611 118,107 -0.20(-2.87%)
Sep 29, 2021 6.815 6.822 6.766 6.807 36,126 -0.01(-0.10%)
Sep 28, 2021 6.854 6.854 6.781 6.813 41,385 -0.05(-0.71%)
Sep 27, 2021 6.846 6.919 6.838 6.862 47,151 +0.02(+0.24%)
Sep 24, 2021 6.870 6.894 6.797 6.846 41,273 -0.02(-0.24%)
Sep 23, 2021 6.838 6.894 6.829 6.862 34,178 +0.03(+0.48%)
Sep 22, 2021 6.894 6.894 6.827 6.829 47,871 -0.04(-0.59%)
Sep 21, 2021 6.854 6.919 6.854 6.870 23,550 +0.02(+0.24%)
Sep 20, 2021 6.951 6.951 6.854 6.854 98,809 -0.11(-1.52%)
Sep 17, 2021 6.984 6.984 6.951 6.959 41,575 -0.01(-0.12%)
Sep 16, 2021 7.000 7.003 6.959 6.967 51,688 -0.02(-0.23%)
Sep 15, 2021 7.000 7.008 6.959 6.984 59,470 +0.01(+0.12%)
Sep 14, 2021 6.992 7.008 6.935 6.975 27,668 +0.02(+0.23%)
Sep 13, 2021 7.000 7.000 6.951 6.959 34,379 -0.02(-0.23%)
Sep 10, 2021 7.016 7.016 6.959 6.975 31,591 -0.02(-0.23%)
Sep 09, 2021 6.975 7.000 6.911 6.992 39,817 +0.03(+0.47%)
Sep 08, 2021 6.951 6.984 6.894 6.959 56,416 +0.00(+0.00%)
Sep 07, 2021 6.935 6.975 6.935 6.959 24,581 +0.00(+0.00%)
Sep 03, 2021 6.951 6.975 6.943 6.959 29,245 +0.02(+0.23%)
Sep 02, 2021 6.951 7.000 6.935 6.943 55,338 +0.01(+0.12%)
Sep 01, 2021 6.935 6.967 6.935 6.935 29,889 -0.03(-0.47%)
Aug 31, 2021 6.870 6.992 6.870 6.967 32,430 +0.10(+1.42%)
Aug 30, 2021 6.862 6.911 6.862 6.870 67,193 -0.01(-0.09%)
Aug 27, 2021 6.884 6.884 6.820 6.876 63,051 +0.03(+0.47%)
Aug 26, 2021 6.868 6.908 6.789 6.844 56,912 -0.01(-0.12%)
Aug 25, 2021 6.884 6.900 6.852 6.852 34,519 -0.02(-0.26%)
Aug 24, 2021 6.892 6.908 6.828 6.870 42,236 +0.00(+0.03%)
Aug 23, 2021 6.876 6.900 6.852 6.868 89,788 +0.01(+0.12%)
Aug 20, 2021 6.892 6.892 6.860 6.860 42,013 -0.03(-0.47%)
Aug 19, 2021 6.860 6.924 6.836 6.892 66,926 +0.03(+0.47%)
Aug 18, 2021 6.868 6.892 6.828 6.860 44,495 +0.00(+0.00%)
Aug 17, 2021 6.860 6.868 6.844 6.860 38,337 +0.00(+0.00%)
Aug 16, 2021 6.868 6.868 6.830 6.860 59,553 -0.01(-0.12%)
Aug 13, 2021 6.892 6.892 6.836 6.868 78,127 +0.01(+0.12%)
Aug 12, 2021 6.828 6.868 6.828 6.860 26,822 +0.02(+0.35%)
Aug 11, 2021 6.842 6.892 6.809 6.836 30,907 +0.02(+0.36%)
Aug 10, 2021 6.820 6.844 6.763 6.811 101,806 -0.01(-0.12%)
Aug 09, 2021 6.876 6.876 6.820 6.820 20,360 -0.02(-0.35%)
Aug 06, 2021 6.811 6.884 6.803 6.844 42,157 +0.03(+0.47%)
Aug 05, 2021 6.787 6.828 6.780 6.811 50,822 +0.00(+0.00%)
Aug 04, 2021 6.860 6.868 6.771 6.811 53,347 -0.10(-1.40%)
Aug 03, 2021 6.836 6.908 6.799 6.908 57,656 +0.10(+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.