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 -0.020 (-0.29%)
Official Closing 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 (%)
Dec 31, 2019 5.750 5.773 5.721 5.750 85,913 +0.01(+0.26%)
Dec 30, 2019 5.780 5.780 5.728 5.736 39,612 -0.04(-0.73%)
Dec 27, 2019 5.763 5.792 5.763 5.777 25,679 +0.00(+0.00%)
Dec 26, 2019 5.770 5.814 5.763 5.777 34,799 -0.02(-0.38%)
Dec 24, 2019 5.858 5.858 5.770 5.800 32,881 -0.04(-0.63%)
Dec 23, 2019 5.888 5.925 5.785 5.836 75,802 -0.03(-0.50%)
Dec 20, 2019 5.726 5.866 5.714 5.866 88,724 +0.16(+2.86%)
Dec 19, 2019 5.726 5.733 5.689 5.703 94,172 -0.04(-0.66%)
Dec 18, 2019 5.711 5.748 5.704 5.741 58,451 +0.01(+0.13%)
Dec 17, 2019 5.719 5.748 5.697 5.733 58,228 +0.04(+0.65%)
Dec 16, 2019 5.733 5.770 5.697 5.697 102,745 -0.01(-0.26%)
Dec 13, 2019 5.733 5.748 5.682 5.711 53,398 +0.00(+0.00%)
Dec 12, 2019 5.601 5.741 5.595 5.711 132,221 +0.11(+2.04%)
Dec 11, 2019 5.667 5.697 5.590 5.597 86,989 -0.06(-0.98%)
Dec 10, 2019 5.660 5.674 5.630 5.652 122,939 -0.03(-0.52%)
Dec 09, 2019 5.667 5.682 5.616 5.682 76,993 +0.04(+0.65%)
Dec 06, 2019 5.660 5.667 5.608 5.645 53,533 -0.01(-0.13%)
Dec 05, 2019 5.638 5.652 5.623 5.652 31,431 +0.04(+0.79%)
Dec 04, 2019 5.667 5.674 5.579 5.608 78,285 -0.03(-0.52%)
Dec 03, 2019 5.579 5.638 5.571 5.638 103,922 +0.01(+0.13%)
Dec 02, 2019 5.652 5.652 5.628 5.630 60,358 +0.00(+0.00%)
Nov 29, 2019 5.638 5.645 5.623 5.630 22,283 -0.02(-0.39%)
Nov 27, 2019 5.586 5.652 5.571 5.652 59,784 +0.06(+1.08%)
Nov 26, 2019 5.599 5.643 5.577 5.592 62,137 -0.02(-0.39%)
Nov 25, 2019 5.629 5.653 5.585 5.614 59,588 -0.05(-0.91%)
Nov 22, 2019 5.592 5.695 5.592 5.665 61,127 +0.06(+1.05%)
Nov 21, 2019 5.563 5.621 5.548 5.607 54,805 +0.04(+0.79%)
Nov 20, 2019 5.592 5.643 5.555 5.563 81,131 -0.02(-0.39%)
Nov 19, 2019 5.651 5.717 5.585 5.585 69,728 -0.07(-1.30%)
Nov 18, 2019 5.636 5.709 5.592 5.658 122,960 +0.05(+0.91%)
Nov 15, 2019 5.614 5.643 5.596 5.607 80,229 +0.02(+0.39%)
Nov 14, 2019 5.585 5.639 5.577 5.585 82,153 -0.04(-0.65%)
Nov 13, 2019 5.607 5.621 5.570 5.621 93,567 +0.03(+0.52%)
Nov 12, 2019 5.614 5.614 5.530 5.592 113,686 -0.02(-0.39%)
Nov 11, 2019 5.555 5.614 5.555 5.614 57,725 +0.01(+0.26%)
Nov 08, 2019 5.555 5.607 5.543 5.599 115,978 +0.00(+0.00%)
Nov 07, 2019 5.541 5.607 5.541 5.599 213,364 +0.04(+0.66%)
Nov 06, 2019 5.563 5.621 5.460 5.563 175,278 -0.01(-0.13%)
Nov 05, 2019 5.599 5.629 5.570 5.570 278,173 +0.00(+0.00%)
Nov 04, 2019 5.599 5.599 5.548 5.570 91,228 -0.01(-0.20%)
Nov 01, 2019 5.629 5.629 5.555 5.581 77,364 -0.01(-0.20%)
Oct 31, 2019 5.541 5.621 5.541 5.592 84,016 +0.02(+0.39%)
Oct 30, 2019 5.541 5.621 5.519 5.570 102,328 +0.02(+0.42%)
Oct 29, 2019 5.561 5.590 5.525 5.547 71,439 -0.06(-1.04%)
Oct 28, 2019 5.554 5.620 5.481 5.605 111,507 +0.09(+1.59%)
Oct 25, 2019 5.525 5.554 5.495 5.517 43,161 -0.01(-0.26%)
Oct 24, 2019 5.495 5.583 5.488 5.532 69,237 +0.03(+0.53%)
Oct 23, 2019 5.488 5.517 5.479 5.503 46,386 +0.01(+0.13%)
Oct 22, 2019 5.459 5.495 5.459 5.495 63,263 +0.02(+0.40%)
Oct 21, 2019 5.452 5.500 5.452 5.474 43,879 +0.01(+0.27%)
Oct 18, 2019 5.459 5.466 5.437 5.459 36,858 +0.01(+0.13%)
Oct 17, 2019 5.466 5.503 5.452 5.452 14,762 -0.01(-0.24%)
Oct 16, 2019 5.488 5.503 5.459 5.465 45,491 -0.00(-0.03%)
Oct 15, 2019 5.495 5.495 5.452 5.466 23,021 -0.01(-0.13%)
Oct 14, 2019 5.474 5.474 5.430 5.474 36,765 +0.02(+0.40%)
Oct 11, 2019 5.466 5.486 5.452 5.452 43,024 -0.02(-0.40%)
Oct 10, 2019 5.474 5.510 5.466 5.474 61,468 -0.02(-0.39%)
Oct 09, 2019 5.492 5.510 5.465 5.495 54,830 -0.01(-0.14%)
Oct 08, 2019 5.481 5.510 5.474 5.503 47,905 +0.02(+0.40%)
Oct 07, 2019 5.466 5.503 5.452 5.481 68,804 +0.01(+0.20%)
Oct 04, 2019 5.452 5.481 5.452 5.470 22,745 +0.03(+0.60%)
Oct 03, 2019 5.437 5.474 5.437 5.437 43,675 -0.02(-0.40%)
Oct 02, 2019 5.532 5.539 5.433 5.459 75,738 -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.