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

Franklin Universal Trust (NY: FT )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2023 5.747 5.775 5.681 5.756 93,704 +0.08(+1.32%)
Oct 30, 2023 5.625 5.691 5.625 5.681 48,120 +0.04(+0.66%)
Oct 27, 2023 5.709 5.709 5.597 5.644 77,407 -0.04(-0.66%)
Oct 26, 2023 5.681 5.728 5.681 5.681 34,258 +0.01(+0.17%)
Oct 25, 2023 5.691 5.704 5.667 5.672 24,208 -0.04(-0.66%)
Oct 24, 2023 5.634 5.737 5.634 5.709 57,031 +0.07(+1.33%)
Oct 23, 2023 5.672 5.672 5.616 5.634 79,419 -0.05(-0.81%)
Oct 20, 2023 5.737 5.766 5.672 5.680 83,292 -0.04(-0.76%)
Oct 19, 2023 5.756 5.803 5.719 5.723 42,555 -0.04(-0.73%)
Oct 18, 2023 5.822 5.850 5.756 5.766 54,802 -0.09(-1.60%)
Oct 17, 2023 5.869 5.897 5.812 5.859 45,567 -0.07(-1.26%)
Oct 16, 2023 5.897 5.953 5.897 5.934 31,397 +0.04(+0.64%)
Oct 13, 2023 5.981 6.019 5.874 5.897 37,946 -0.07(-1.21%)
Oct 12, 2023 6.062 6.062 5.960 5.969 65,758 -0.06(-0.93%)
Oct 11, 2023 5.960 6.137 5.904 6.025 141,071 +0.13(+2.21%)
Oct 10, 2023 5.885 5.960 5.885 5.894 20,600 -0.03(-0.47%)
Oct 09, 2023 5.932 5.932 5.857 5.922 9,742 +0.02(+0.32%)
Oct 06, 2023 5.811 5.904 5.765 5.904 35,439 +0.09(+1.60%)
Oct 05, 2023 5.811 5.829 5.774 5.811 16,827 -0.02(-0.32%)
Oct 04, 2023 5.867 5.867 5.773 5.829 35,456 +0.02(+0.32%)
Oct 03, 2023 5.745 5.811 5.745 5.811 32,045 -0.02(-0.40%)
Oct 02, 2023 5.885 5.922 5.783 5.834 48,593 -0.08(-1.34%)
Sep 29, 2023 5.904 5.960 5.889 5.913 58,253 +0.06(+0.95%)
Sep 28, 2023 5.876 5.894 5.829 5.857 56,835 -0.04(-0.63%)
Sep 27, 2023 5.960 6.000 5.894 5.894 59,717 -0.07(-1.25%)
Sep 26, 2023 6.053 6.062 5.960 5.969 55,468 -0.13(-2.14%)
Sep 25, 2023 6.099 6.109 6.085 6.099 24,508 -0.01(-0.15%)
Sep 22, 2023 6.146 6.174 6.109 6.109 24,083 -0.06(-0.91%)
Sep 21, 2023 6.230 6.230 6.155 6.165 20,900 -0.07(-1.19%)
Sep 20, 2023 6.258 6.286 6.183 6.239 52,503 +0.02(+0.30%)
Sep 19, 2023 6.276 6.304 6.211 6.220 50,503 -0.08(-1.33%)
Sep 18, 2023 6.220 6.369 6.192 6.304 78,654 +0.06(+0.89%)
Sep 15, 2023 6.239 6.248 6.183 6.248 27,230 +0.02(+0.34%)
Sep 14, 2023 6.227 6.255 6.190 6.227 32,303 +0.01(+0.15%)
Sep 13, 2023 6.190 6.227 6.185 6.218 55,775 +0.02(+0.30%)
Sep 12, 2023 6.208 6.218 6.153 6.199 37,276 -0.02(-0.30%)
Sep 11, 2023 6.218 6.227 6.171 6.218 30,326 +0.04(+0.60%)
Sep 08, 2023 6.199 6.227 6.162 6.181 21,115 -0.01(-0.15%)
Sep 07, 2023 6.144 6.204 6.144 6.190 26,879 +0.01(+0.15%)
Sep 06, 2023 6.190 6.208 6.134 6.181 38,812 -0.01(-0.15%)
Sep 05, 2023 6.245 6.245 6.144 6.190 44,852 -0.03(-0.45%)
Sep 01, 2023 6.245 6.301 6.218 6.218 31,280 -0.04(-0.59%)
Aug 31, 2023 6.282 6.319 6.236 6.255 44,889 +0.01(+0.15%)
Aug 30, 2023 6.245 6.301 6.181 6.245 81,234 +0.03(+0.45%)
Aug 29, 2023 6.199 6.292 6.190 6.218 32,688 +0.02(+0.30%)
Aug 28, 2023 6.236 6.282 6.181 6.199 26,049 -0.03(-0.45%)
Aug 25, 2023 6.218 6.236 6.208 6.227 7,495 +0.02(+0.30%)
Aug 24, 2023 6.319 6.334 6.181 6.208 28,383 -0.08(-1.32%)
Aug 23, 2023 6.245 6.347 6.218 6.292 44,703 +0.06(+0.97%)
Aug 22, 2023 6.259 6.301 6.208 6.232 44,164 -0.02(-0.37%)
Aug 21, 2023 6.255 6.301 6.245 6.255 26,795 -0.02(-0.29%)
Aug 18, 2023 6.245 6.292 6.236 6.273 19,685 -0.03(-0.44%)
Aug 17, 2023 6.292 6.347 6.262 6.301 37,202 +0.00(+0.00%)
Aug 16, 2023 6.282 6.356 6.236 6.301 49,078 -0.01(-0.10%)
Aug 15, 2023 6.326 6.363 6.215 6.307 37,349 -0.06(-0.87%)
Aug 14, 2023 6.344 6.399 6.298 6.363 28,260 +0.00(+0.00%)
Aug 11, 2023 6.344 6.372 6.335 6.363 27,327 +0.00(+0.00%)
Aug 10, 2023 6.399 6.410 6.326 6.363 14,404 +0.01(+0.14%)
Aug 09, 2023 6.307 6.399 6.307 6.353 46,388 +0.05(+0.73%)
Aug 08, 2023 6.271 6.344 6.271 6.307 31,404 +0.00(+0.00%)
Aug 07, 2023 6.317 6.363 6.294 6.307 24,104 -0.01(-0.15%)
Aug 04, 2023 6.326 6.362 6.307 6.317 31,159 +0.01(+0.15%)
Aug 03, 2023 6.390 6.399 6.307 6.307 22,368 -0.07(-1.15%)
Aug 02, 2023 6.445 6.445 6.372 6.381 38,179 -0.05(-0.72%)
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.