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

Franklin Universal Trust (NY: FT )

7.500 +0.060 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2021 6.874 6.945 6.857 6.890 34,423 +0.01(+0.21%)
Dec 30, 2021 6.898 6.914 6.868 6.875 37,136 -0.01(-0.19%)
Dec 29, 2021 6.977 6.977 6.880 6.888 72,171 -0.07(-1.04%)
Dec 28, 2021 6.937 7.017 6.904 6.961 44,405 +0.04(+0.58%)
Dec 27, 2021 6.832 7.090 6.832 6.921 166,791 +0.09(+1.30%)
Dec 23, 2021 6.816 6.856 6.809 6.832 33,574 +0.01(+0.12%)
Dec 22, 2021 6.759 6.848 6.759 6.824 44,466 +0.04(+0.59%)
Dec 21, 2021 6.767 6.816 6.727 6.783 42,720 +0.04(+0.60%)
Dec 20, 2021 6.695 6.751 6.646 6.743 271,028 +0.02(+0.24%)
Dec 17, 2021 6.703 6.743 6.662 6.727 50,846 +0.01(+0.12%)
Dec 16, 2021 6.662 6.751 6.638 6.719 80,762 +0.07(+1.09%)
Dec 15, 2021 6.622 6.683 6.590 6.646 76,033 +0.06(+0.86%)
Dec 14, 2021 6.606 6.606 6.574 6.590 23,553 -0.02(-0.26%)
Dec 13, 2021 6.558 6.614 6.558 6.607 40,238 +0.06(+0.88%)
Dec 10, 2021 6.566 6.566 6.541 6.549 38,666 +0.01(+0.12%)
Dec 09, 2021 6.558 6.558 6.533 6.541 81,224 +0.00(+0.00%)
Dec 08, 2021 6.582 6.606 6.541 6.541 68,404 -0.04(-0.57%)
Dec 07, 2021 6.574 6.598 6.558 6.579 29,950 +0.04(+0.58%)
Dec 06, 2021 6.590 6.590 6.517 6.541 73,600 +0.01(+0.12%)
Dec 03, 2021 6.574 6.590 6.533 6.533 54,162 -0.04(-0.61%)
Dec 02, 2021 6.549 6.582 6.549 6.574 32,627 +0.00(+0.00%)
Dec 01, 2021 6.614 6.630 6.549 6.574 81,405 -0.05(-0.73%)
Nov 30, 2021 6.606 6.650 6.598 6.622 62,423 +0.02(+0.24%)
Nov 29, 2021 6.574 6.606 6.558 6.606 29,179 +0.03(+0.53%)
Nov 26, 2021 6.603 6.603 6.563 6.571 12,187 -0.03(-0.49%)
Nov 24, 2021 6.579 6.619 6.555 6.603 43,550 +0.02(+0.24%)
Nov 23, 2021 6.571 6.595 6.536 6.587 39,026 +0.02(+0.37%)
Nov 22, 2021 6.603 6.615 6.547 6.563 17,194 -0.02(-0.37%)
Nov 19, 2021 6.563 6.595 6.555 6.587 39,614 +0.03(+0.49%)
Nov 18, 2021 6.603 6.563 6.559 6.555 54,902 -0.05(-0.73%)
Nov 17, 2021 6.660 6.660 6.587 6.603 53,263 -0.06(-0.84%)
Nov 16, 2021 6.603 6.660 6.587 6.660 79,867 +0.06(+0.97%)
Nov 15, 2021 6.635 6.635 6.579 6.595 43,305 -0.01(-0.12%)
Nov 12, 2021 6.627 6.627 6.547 6.603 83,474 +0.00(+0.00%)
Nov 11, 2021 6.603 6.611 6.563 6.603 47,322 +0.02(+0.37%)
Nov 10, 2021 6.579 6.579 41,451 -0.01(-0.08%)
Nov 09, 2021 6.619 6.619 6.563 6.585 36,222 -0.01(-0.16%)
Nov 08, 2021 6.563 6.603 6.555 6.595 51,558 +0.04(+0.61%)
Nov 05, 2021 6.555 6.587 6.555 6.555 46,573 +0.02(+0.25%)
Nov 04, 2021 6.571 6.579 6.531 6.539 63,443 -0.02(-0.37%)
Nov 03, 2021 6.595 6.603 6.547 6.563 39,381 -0.02(-0.24%)
Nov 02, 2021 6.619 6.619 6.555 6.579 74,557 -0.02(-0.36%)
Nov 01, 2021 6.587 6.618 6.571 6.603 68,950 +0.00(+0.00%)
Oct 29, 2021 6.627 6.627 6.579 6.603 44,605 -0.02(-0.24%)
Oct 28, 2021 6.619 6.639 6.579 6.619 64,472 -0.02(-0.33%)
Oct 27, 2021 6.633 6.682 6.641 6.641 49,905 +0.02(+0.24%)
Oct 26, 2021 6.625 6.625 52,169 +0.00(+0.06%)
Oct 25, 2021 6.633 6.661 6.609 6.621 37,418 -0.02(-0.30%)
Oct 22, 2021 6.633 6.649 6.625 6.641 34,246 +0.02(+0.36%)
Oct 21, 2021 6.633 6.657 6.609 6.617 45,425 -0.01(-0.12%)
Oct 20, 2021 6.625 6.681 6.625 6.625 30,683 +0.02(+0.24%)
Oct 19, 2021 6.569 6.649 6.545 6.609 61,492 +0.03(+0.42%)
Oct 18, 2021 6.569 6.601 6.521 6.581 46,612 +0.03(+0.40%)
Oct 15, 2021 6.585 6.617 6.553 6.555 46,627 +0.01(+0.15%)
Oct 14, 2021 6.553 6.553 6.536 6.545 118,573 +0.02(+0.24%)
Oct 13, 2021 6.529 6.545 6.442 6.529 64,432 +0.01(+0.12%)
Oct 12, 2021 6.521 6.545 6.521 6.521 23,738 -0.02(-0.37%)
Oct 11, 2021 6.545 6.553 6.473 6.545 100,606 -0.00(-0.06%)
Oct 08, 2021 6.561 6.561 6.545 6.549 29,437 +0.00(+0.06%)
Oct 07, 2021 6.561 6.577 6.545 6.545 73,449 -0.02(-0.24%)
Oct 06, 2021 6.593 6.593 6.537 6.561 56,477 -0.01(-0.12%)
Oct 05, 2021 6.577 6.577 6.553 6.569 202,568 -0.01(-0.12%)
Oct 04, 2021 6.561 6.585 6.521 6.577 41,766 +0.05(+0.73%)
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.