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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2019 5.629 5.650 5.600 5.629 87,768 +0.01(+0.26%)
Dec 30, 2019 5.658 5.658 5.607 5.614 40,467 -0.04(-0.73%)
Dec 27, 2019 5.641 5.670 5.641 5.656 26,233 +0.00(+0.00%)
Dec 26, 2019 5.648 5.692 5.641 5.656 35,549 -0.02(-0.38%)
Dec 24, 2019 5.735 5.735 5.648 5.677 33,590 -0.04(-0.63%)
Dec 23, 2019 5.764 5.800 5.663 5.713 77,436 -0.03(-0.50%)
Dec 20, 2019 5.605 5.742 5.594 5.742 90,637 +0.16(+2.86%)
Dec 19, 2019 5.605 5.612 5.569 5.583 96,202 -0.04(-0.66%)
Dec 18, 2019 5.591 5.627 5.583 5.620 59,711 +0.01(+0.13%)
Dec 17, 2019 5.598 5.627 5.576 5.612 59,483 +0.04(+0.65%)
Dec 16, 2019 5.612 5.648 5.576 5.576 104,960 -0.01(-0.26%)
Dec 13, 2019 5.612 5.627 5.562 5.591 54,549 +0.00(+0.00%)
Dec 12, 2019 5.483 5.620 5.477 5.591 135,072 +0.11(+2.04%)
Dec 11, 2019 5.547 5.576 5.472 5.479 88,865 -0.05(-0.98%)
Dec 10, 2019 5.540 5.555 5.511 5.533 125,589 -0.03(-0.52%)
Dec 09, 2019 5.547 5.562 5.497 5.562 78,653 +0.04(+0.65%)
Dec 06, 2019 5.540 5.547 5.490 5.526 54,687 -0.01(-0.13%)
Dec 05, 2019 5.519 5.533 5.504 5.533 32,109 +0.04(+0.79%)
Dec 04, 2019 5.547 5.555 5.461 5.490 79,973 -0.03(-0.52%)
Dec 03, 2019 5.461 5.519 5.454 5.519 106,162 +0.01(+0.13%)
Dec 02, 2019 5.533 5.533 5.510 5.511 61,659 +0.00(+0.00%)
Nov 29, 2019 5.519 5.526 5.504 5.511 22,763 -0.02(-0.39%)
Nov 27, 2019 5.468 5.533 5.454 5.533 61,072 +0.06(+1.08%)
Nov 26, 2019 5.481 5.524 5.460 5.474 63,476 -0.02(-0.39%)
Nov 25, 2019 5.510 5.534 5.467 5.496 60,872 -0.05(-0.91%)
Nov 22, 2019 5.474 5.574 5.474 5.546 62,445 +0.06(+1.05%)
Nov 21, 2019 5.445 5.503 5.431 5.488 55,987 +0.04(+0.79%)
Nov 20, 2019 5.474 5.524 5.438 5.445 82,880 -0.02(-0.39%)
Nov 19, 2019 5.531 5.596 5.467 5.467 71,232 -0.07(-1.30%)
Nov 18, 2019 5.517 5.589 5.474 5.539 125,610 +0.05(+0.92%)
Nov 15, 2019 5.496 5.524 5.478 5.488 81,959 +0.02(+0.39%)
Nov 14, 2019 5.467 5.520 5.460 5.467 83,924 -0.04(-0.65%)
Nov 13, 2019 5.488 5.503 5.452 5.503 95,584 +0.03(+0.52%)
Nov 12, 2019 5.496 5.496 5.413 5.474 116,136 -0.02(-0.39%)
Nov 11, 2019 5.438 5.496 5.438 5.496 58,970 +0.01(+0.26%)
Nov 08, 2019 5.438 5.488 5.426 5.481 118,478 +0.00(+0.00%)
Nov 07, 2019 5.424 5.488 5.424 5.481 217,964 +0.04(+0.66%)
Nov 06, 2019 5.445 5.503 5.345 5.445 179,057 -0.01(-0.13%)
Nov 05, 2019 5.481 5.510 5.452 5.452 284,169 +0.00(+0.00%)
Nov 04, 2019 5.481 5.481 5.431 5.452 93,195 -0.01(-0.20%)
Nov 01, 2019 5.510 5.510 5.438 5.463 79,032 -0.01(-0.20%)
Oct 31, 2019 5.424 5.503 5.424 5.474 85,827 +0.02(+0.39%)
Oct 30, 2019 5.424 5.503 5.402 5.452 104,534 +0.02(+0.42%)
Oct 29, 2019 5.444 5.472 5.408 5.430 72,979 -0.06(-1.04%)
Oct 28, 2019 5.437 5.501 5.365 5.487 113,910 +0.09(+1.59%)
Oct 25, 2019 5.408 5.437 5.380 5.401 44,092 -0.01(-0.26%)
Oct 24, 2019 5.380 5.465 5.372 5.415 70,729 +0.03(+0.53%)
Oct 23, 2019 5.372 5.401 5.363 5.387 47,385 +0.01(+0.13%)
Oct 22, 2019 5.344 5.380 5.344 5.380 64,626 +0.02(+0.40%)
Oct 21, 2019 5.337 5.384 5.337 5.358 44,825 +0.01(+0.27%)
Oct 18, 2019 5.344 5.351 5.322 5.344 37,653 +0.01(+0.13%)
Oct 17, 2019 5.351 5.387 5.337 5.337 15,080 -0.01(-0.24%)
Oct 16, 2019 5.372 5.387 5.344 5.349 46,471 -0.00(-0.03%)
Oct 15, 2019 5.380 5.380 5.337 5.351 23,517 -0.01(-0.13%)
Oct 14, 2019 5.358 5.358 5.315 5.358 37,558 +0.02(+0.40%)
Oct 11, 2019 5.351 5.370 5.337 5.337 43,952 -0.02(-0.40%)
Oct 10, 2019 5.358 5.394 5.351 5.358 62,793 -0.02(-0.39%)
Oct 09, 2019 5.377 5.394 5.350 5.379 56,012 -0.01(-0.14%)
Oct 08, 2019 5.365 5.394 5.358 5.387 48,938 +0.02(+0.40%)
Oct 07, 2019 5.351 5.387 5.337 5.365 70,287 +0.01(+0.20%)
Oct 04, 2019 5.337 5.365 5.337 5.354 23,235 +0.03(+0.60%)
Oct 03, 2019 5.322 5.359 5.322 5.322 44,617 -0.02(-0.40%)
Oct 02, 2019 5.415 5.422 5.319 5.344 77,371 -0.05(-0.93%)
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.