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

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2023 6.264 6.273 6.225 6.254 77,735 +0.04(+0.62%)
Nov 29, 2023 6.187 6.312 6.187 6.216 84,747 -0.03(-0.46%)
Nov 28, 2023 6.216 6.315 6.216 6.245 44,022 +0.01(+0.15%)
Nov 27, 2023 6.245 6.245 6.220 6.235 22,211 -0.00(-0.00%)
Nov 24, 2023 6.235 6.235 6.196 6.235 16,448 +0.01(+0.16%)
Nov 22, 2023 6.196 6.245 6.177 6.225 27,219 +0.02(+0.31%)
Nov 21, 2023 6.158 6.225 6.158 6.206 61,604 +0.03(+0.47%)
Nov 20, 2023 6.187 6.206 6.177 6.177 18,664 -0.02(-0.31%)
Nov 17, 2023 6.273 6.273 6.187 6.196 53,374 -0.05(-0.77%)
Nov 16, 2023 6.196 6.245 6.191 6.245 13,731 +0.07(+1.13%)
Nov 15, 2023 6.232 6.327 6.165 6.175 47,570 -0.06(-1.00%)
Nov 14, 2023 6.117 6.270 6.117 6.237 50,310 +0.17(+2.76%)
Nov 13, 2023 6.041 6.117 6.041 6.070 34,113 -0.02(-0.31%)
Nov 10, 2023 5.984 6.095 5.984 6.089 115,221 +0.13(+2.25%)
Nov 09, 2023 6.022 6.047 5.955 5.955 46,066 -0.10(-1.58%)
Nov 08, 2023 6.051 6.089 6.003 6.051 57,623 +0.00(+0.00%)
Nov 07, 2023 6.108 6.108 6.022 6.051 61,589 -0.02(-0.39%)
Nov 06, 2023 6.089 6.165 6.051 6.074 32,214 -0.02(-0.39%)
Nov 03, 2023 6.070 6.203 6.070 6.098 55,145 +0.04(+0.63%)
Nov 02, 2023 5.955 6.070 5.955 6.060 37,070 +0.12(+2.09%)
Nov 01, 2023 5.898 6.003 5.883 5.936 75,083 +0.07(+1.14%)
Oct 31, 2023 5.859 5.888 5.792 5.869 91,903 +0.08(+1.32%)
Oct 30, 2023 5.735 5.802 5.735 5.792 47,195 +0.04(+0.66%)
Oct 27, 2023 5.821 5.821 5.706 5.754 75,920 -0.04(-0.66%)
Oct 26, 2023 5.792 5.840 5.792 5.792 33,600 +0.01(+0.17%)
Oct 25, 2023 5.802 5.816 5.778 5.783 23,743 -0.04(-0.66%)
Oct 24, 2023 5.745 5.850 5.745 5.821 55,935 +0.08(+1.33%)
Oct 23, 2023 5.783 5.783 5.726 5.745 77,893 -0.05(-0.81%)
Oct 20, 2023 5.850 5.878 5.783 5.791 81,692 -0.04(-0.76%)
Oct 19, 2023 5.869 5.917 5.831 5.835 41,737 -0.04(-0.73%)
Oct 18, 2023 5.936 5.964 5.869 5.878 53,749 -0.10(-1.60%)
Oct 17, 2023 5.984 6.012 5.926 5.974 44,692 -0.08(-1.26%)
Oct 16, 2023 6.012 6.070 6.012 6.051 30,794 +0.04(+0.64%)
Oct 13, 2023 6.098 6.137 5.989 6.012 37,217 -0.07(-1.22%)
Oct 12, 2023 6.181 6.181 6.077 6.086 64,490 -0.06(-0.93%)
Oct 11, 2023 6.077 6.257 6.020 6.143 138,350 +0.13(+2.21%)
Oct 10, 2023 6.001 6.077 6.001 6.010 20,203 -0.03(-0.47%)
Oct 09, 2023 6.048 6.048 5.972 6.039 9,554 +0.02(+0.32%)
Oct 06, 2023 5.925 6.020 5.879 6.020 34,755 +0.09(+1.60%)
Oct 05, 2023 5.925 5.944 5.887 5.925 16,503 -0.02(-0.32%)
Oct 04, 2023 5.982 5.982 5.887 5.944 34,772 +0.02(+0.32%)
Oct 03, 2023 5.858 5.925 5.858 5.925 31,427 -0.02(-0.40%)
Oct 02, 2023 6.001 6.039 5.896 5.949 47,656 -0.08(-1.34%)
Sep 29, 2023 6.020 6.077 6.005 6.029 57,129 +0.06(+0.95%)
Sep 28, 2023 5.991 6.010 5.944 5.972 55,739 -0.04(-0.63%)
Sep 27, 2023 6.077 6.118 6.010 6.010 58,566 -0.08(-1.25%)
Sep 26, 2023 6.172 6.181 6.077 6.086 54,398 -0.13(-2.14%)
Sep 25, 2023 6.219 6.229 6.205 6.219 24,035 -0.01(-0.15%)
Sep 22, 2023 6.267 6.295 6.229 6.229 23,618 -0.06(-0.91%)
Sep 21, 2023 6.352 6.352 6.276 6.286 20,496 -0.08(-1.19%)
Sep 20, 2023 6.381 6.409 6.305 6.362 51,490 +0.02(+0.30%)
Sep 19, 2023 6.400 6.428 6.333 6.343 49,529 -0.09(-1.33%)
Sep 18, 2023 6.343 6.495 6.314 6.428 77,137 +0.06(+0.89%)
Sep 15, 2023 6.362 6.371 6.305 6.371 26,705 +0.02(+0.34%)
Sep 14, 2023 6.350 6.378 6.312 6.350 31,678 +0.01(+0.15%)
Sep 13, 2023 6.312 6.350 6.307 6.340 54,695 +0.02(+0.30%)
Sep 12, 2023 6.331 6.340 6.274 6.322 36,554 -0.02(-0.30%)
Sep 11, 2023 6.340 6.350 6.293 6.340 29,738 +0.04(+0.60%)
Sep 08, 2023 6.322 6.350 6.284 6.303 20,706 -0.01(-0.15%)
Sep 07, 2023 6.265 6.326 6.265 6.312 26,358 +0.01(+0.15%)
Sep 06, 2023 6.312 6.331 6.255 6.303 38,060 -0.01(-0.15%)
Sep 05, 2023 6.369 6.369 6.265 6.312 43,984 -0.03(-0.45%)
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.