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 (%)
Nov 30, 2022 6.079 6.221 6.026 6.203 102,447 +0.19(+3.24%)
Nov 29, 2022 5.964 6.026 5.964 6.008 64,917 -0.01(-0.15%)
Nov 28, 2022 6.061 6.061 6.004 6.017 46,528 -0.02(-0.29%)
Nov 25, 2022 6.017 6.061 6.017 6.035 26,265 +0.01(+0.15%)
Nov 23, 2022 5.955 6.053 5.955 6.026 77,738 +0.05(+0.89%)
Nov 22, 2022 5.929 6.000 5.929 5.973 54,443 +0.04(+0.75%)
Nov 21, 2022 5.973 5.973 5.911 5.929 48,960 +0.03(+0.45%)
Nov 18, 2022 5.902 5.964 5.902 5.902 93,046 +0.00(+0.00%)
Nov 17, 2022 5.982 5.991 5.902 5.902 64,262 -0.09(-1.50%)
Nov 16, 2022 5.955 6.053 5.955 5.992 39,644 +0.04(+0.66%)
Nov 15, 2022 5.927 6.015 5.927 5.953 53,158 +0.04(+0.59%)
Nov 14, 2022 5.900 5.971 5.900 5.918 40,069 -0.04(-0.59%)
Nov 11, 2022 6.006 6.006 5.918 5.953 44,695 -0.01(-0.15%)
Nov 10, 2022 5.874 5.971 5.804 5.962 92,386 +0.18(+3.12%)
Nov 09, 2022 5.856 5.856 5.760 5.782 33,009 -0.07(-1.13%)
Nov 08, 2022 5.768 5.865 5.768 5.848 44,250 +0.05(+0.89%)
Nov 07, 2022 5.821 5.883 5.742 5.796 93,116 -0.04(-0.73%)
Nov 04, 2022 5.830 5.900 5.804 5.839 49,570 +0.04(+0.61%)
Nov 03, 2022 5.716 5.812 5.716 5.804 45,945 +0.02(+0.30%)
Nov 02, 2022 5.812 5.918 5.786 5.786 64,782 -0.07(-1.20%)
Nov 01, 2022 5.821 5.856 5.786 5.856 52,541 +0.08(+1.37%)
Oct 31, 2022 5.830 5.839 5.733 5.777 84,482 -0.01(-0.15%)
Oct 28, 2022 5.707 5.795 5.707 5.786 66,697 +0.07(+1.23%)
Oct 27, 2022 5.698 5.751 5.584 5.716 101,842 +0.04(+0.78%)
Oct 26, 2022 5.672 5.707 5.610 5.672 82,044 -0.01(-0.15%)
Oct 25, 2022 5.584 5.680 5.549 5.680 57,912 +0.13(+2.38%)
Oct 24, 2022 5.496 5.593 5.487 5.549 54,674 +0.05(+0.96%)
Oct 21, 2022 5.390 5.522 5.390 5.496 110,832 +0.04(+0.64%)
Oct 20, 2022 5.531 5.552 5.417 5.461 63,981 -0.07(-1.27%)
Oct 19, 2022 5.549 5.572 5.505 5.531 51,989 -0.06(-1.10%)
Oct 18, 2022 5.584 5.606 5.549 5.593 73,455 +0.08(+1.44%)
Oct 17, 2022 5.549 5.645 5.505 5.513 108,456 -0.01(-0.16%)
Oct 14, 2022 5.610 5.663 5.496 5.522 42,904 -0.04(-0.75%)
Oct 13, 2022 5.520 5.651 5.494 5.564 100,696 -0.04(-0.78%)
Oct 12, 2022 5.686 5.704 5.590 5.608 39,153 -0.09(-1.53%)
Oct 11, 2022 5.686 5.739 5.643 5.695 45,070 +0.04(+0.77%)
Oct 10, 2022 5.625 5.695 5.625 5.651 30,184 -0.03(-0.61%)
Oct 07, 2022 5.774 5.784 5.590 5.686 74,811 -0.10(-1.72%)
Oct 06, 2022 5.791 5.835 5.765 5.786 32,691 -0.06(-0.99%)
Oct 05, 2022 5.887 5.887 5.803 5.843 72,134 -0.08(-1.33%)
Oct 04, 2022 5.835 5.931 5.835 5.922 93,509 +0.18(+3.20%)
Oct 03, 2022 5.590 5.765 5.555 5.739 96,543 +0.21(+3.79%)
Sep 30, 2022 5.774 5.801 5.529 5.529 564,545 -0.22(-3.80%)
Sep 29, 2022 5.817 5.922 5.686 5.747 83,221 -0.12(-2.08%)
Sep 28, 2022 5.774 5.896 5.765 5.870 144,237 +0.09(+1.51%)
Sep 27, 2022 5.983 6.034 5.739 5.782 184,712 -0.17(-2.93%)
Sep 26, 2022 6.149 6.175 5.931 5.957 76,905 -0.25(-4.08%)
Sep 23, 2022 6.280 6.341 6.167 6.210 68,614 -0.17(-2.60%)
Sep 22, 2022 6.411 6.412 6.359 6.376 48,458 -0.05(-0.82%)
Sep 21, 2022 6.560 6.665 6.394 6.429 73,727 -0.17(-2.52%)
Sep 20, 2022 6.717 6.769 6.551 6.595 66,487 -0.30(-4.31%)
Sep 19, 2022 6.778 6.918 6.647 6.892 34,172 +0.08(+1.15%)
Sep 16, 2022 6.726 6.813 6.699 6.813 85,140 +0.06(+0.94%)
Sep 15, 2022 6.767 6.854 6.706 6.750 39,090 -0.08(-1.15%)
Sep 14, 2022 6.758 7.019 6.758 6.828 65,826 +0.03(+0.38%)
Sep 13, 2022 6.897 6.897 6.767 6.802 74,447 -0.14(-2.00%)
Sep 12, 2022 7.028 7.036 6.906 6.941 44,400 -0.05(-0.75%)
Sep 09, 2022 6.802 6.993 6.767 6.993 69,568 +0.20(+2.94%)
Sep 08, 2022 6.784 6.793 6.706 6.793 30,131 +0.07(+1.03%)
Sep 07, 2022 6.698 6.837 6.698 6.724 38,515 +0.01(+0.13%)
Sep 06, 2022 6.802 6.870 6.689 6.715 22,773 -0.12(-1.78%)
Sep 02, 2022 7.002 7.002 6.698 6.837 57,186 -0.05(-0.76%)
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.