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 +0.060 (+0.81%)
Official Closing 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 (%)
Nov 29, 2019 5.519 5.526 5.504 5.512 22,762 -0.02(-0.39%)
Nov 27, 2019 5.468 5.533 5.454 5.533 61,071 +0.06(+1.08%)
Nov 26, 2019 5.481 5.524 5.460 5.474 63,474 -0.02(-0.39%)
Nov 25, 2019 5.510 5.534 5.467 5.496 60,871 -0.05(-0.91%)
Nov 22, 2019 5.474 5.575 5.474 5.546 62,443 +0.06(+1.05%)
Nov 21, 2019 5.445 5.503 5.431 5.488 55,985 +0.04(+0.79%)
Nov 20, 2019 5.474 5.524 5.438 5.445 82,878 -0.02(-0.39%)
Nov 19, 2019 5.532 5.596 5.467 5.467 71,230 -0.07(-1.30%)
Nov 18, 2019 5.517 5.589 5.474 5.539 125,607 +0.05(+0.92%)
Nov 15, 2019 5.496 5.524 5.478 5.488 81,956 +0.02(+0.39%)
Nov 14, 2019 5.467 5.520 5.460 5.467 83,922 -0.04(-0.65%)
Nov 13, 2019 5.488 5.503 5.453 5.503 95,581 +0.03(+0.52%)
Nov 12, 2019 5.496 5.496 5.413 5.474 116,133 -0.02(-0.39%)
Nov 11, 2019 5.438 5.496 5.438 5.496 58,968 +0.01(+0.26%)
Nov 08, 2019 5.438 5.488 5.426 5.481 118,475 +0.00(+0.00%)
Nov 07, 2019 5.424 5.488 5.424 5.481 217,957 +0.04(+0.66%)
Nov 06, 2019 5.445 5.503 5.345 5.445 179,052 -0.01(-0.13%)
Nov 05, 2019 5.481 5.510 5.453 5.453 284,161 +0.00(+0.00%)
Nov 04, 2019 5.481 5.481 5.431 5.453 93,192 -0.01(-0.20%)
Nov 01, 2019 5.510 5.510 5.438 5.463 79,029 -0.01(-0.20%)
Oct 31, 2019 5.424 5.503 5.424 5.474 85,824 +0.02(+0.39%)
Oct 30, 2019 5.424 5.503 5.402 5.453 104,531 +0.02(+0.42%)
Oct 29, 2019 5.444 5.473 5.408 5.430 72,977 -0.06(-1.04%)
Oct 28, 2019 5.437 5.501 5.365 5.487 113,907 +0.09(+1.59%)
Oct 25, 2019 5.408 5.437 5.380 5.401 44,091 -0.01(-0.26%)
Oct 24, 2019 5.380 5.465 5.373 5.415 70,727 +0.03(+0.53%)
Oct 23, 2019 5.373 5.401 5.364 5.387 47,384 +0.01(+0.13%)
Oct 22, 2019 5.344 5.380 5.344 5.380 64,624 +0.02(+0.40%)
Oct 21, 2019 5.337 5.384 5.337 5.358 44,824 +0.01(+0.27%)
Oct 18, 2019 5.344 5.351 5.322 5.344 37,652 +0.01(+0.13%)
Oct 17, 2019 5.351 5.387 5.337 5.337 15,080 -0.01(-0.24%)
Oct 16, 2019 5.373 5.387 5.344 5.350 46,470 -0.00(-0.03%)
Oct 15, 2019 5.380 5.380 5.337 5.351 23,516 -0.01(-0.13%)
Oct 14, 2019 5.358 5.358 5.315 5.358 37,557 +0.02(+0.40%)
Oct 11, 2019 5.351 5.371 5.337 5.337 43,951 -0.02(-0.40%)
Oct 10, 2019 5.358 5.394 5.351 5.358 62,791 -0.02(-0.39%)
Oct 09, 2019 5.377 5.394 5.350 5.379 56,011 -0.01(-0.14%)
Oct 08, 2019 5.365 5.394 5.358 5.387 48,936 +0.02(+0.40%)
Oct 07, 2019 5.351 5.387 5.337 5.365 70,285 +0.01(+0.20%)
Oct 04, 2019 5.337 5.365 5.337 5.355 23,235 +0.03(+0.60%)
Oct 03, 2019 5.322 5.359 5.322 5.322 44,616 -0.02(-0.40%)
Oct 02, 2019 5.415 5.423 5.319 5.344 77,369 -0.05(-0.93%)
Oct 01, 2019 5.380 5.437 5.380 5.394 40,474 +0.01(+0.13%)
Sep 30, 2019 5.437 5.458 5.387 5.387 118,994 -0.03(-0.53%)
Sep 27, 2019 5.387 5.423 5.358 5.415 40,731 +0.02(+0.29%)
Sep 26, 2019 5.414 5.421 5.393 5.400 50,188 +0.00(+0.00%)
Sep 25, 2019 5.407 5.421 5.385 5.400 30,517 -0.01(-0.13%)
Sep 24, 2019 5.435 5.435 5.385 5.407 36,878 +0.00(+0.00%)
Sep 23, 2019 5.364 5.421 5.364 5.407 39,934 +0.02(+0.40%)
Sep 20, 2019 5.336 5.414 5.336 5.385 84,338 +0.04(+0.66%)
Sep 19, 2019 5.314 5.364 5.314 5.350 34,699 +0.02(+0.40%)
Sep 18, 2019 5.338 5.338 5.307 5.329 47,006 +0.02(+0.40%)
Sep 17, 2019 5.371 5.378 5.307 5.307 89,167 -0.07(-1.32%)
Sep 16, 2019 5.393 5.393 5.336 5.378 51,348 +0.01(+0.27%)
Sep 13, 2019 5.442 5.449 5.300 5.364 84,900 -0.02(-0.40%)
Sep 12, 2019 5.371 5.407 5.329 5.385 91,795 +0.04(+0.80%)
Sep 11, 2019 5.400 5.400 5.343 5.343 25,204 -0.03(-0.53%)
Sep 10, 2019 5.313 5.414 5.303 5.371 220,230 +0.04(+0.67%)
Sep 09, 2019 5.307 5.336 5.286 5.336 54,283 +0.04(+0.81%)
Sep 06, 2019 5.307 5.329 5.293 5.293 42,731 +0.01(+0.13%)
Sep 05, 2019 5.300 5.303 5.272 5.286 65,494 +0.01(+0.27%)
Sep 04, 2019 5.250 5.293 5.250 5.272 46,878 +0.02(+0.41%)
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.