Skip to main content

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

Historical Prices

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.