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

Franklin Universal Trust (NY: FT )

6.870 -0.030 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2022 6.545 6.571 6.432 6.441 63,096 +0.00(+0.00%)
Jun 29, 2022 6.441 6.484 6.424 6.441 32,995 +0.00(+0.00%)
Jun 28, 2022 6.467 6.467 6.363 6.441 40,333 -0.01(-0.13%)
Jun 27, 2022 6.389 6.449 6.350 6.449 24,495 +0.07(+1.08%)
Jun 24, 2022 6.294 6.380 6.294 6.380 50,957 +0.11(+1.79%)
Jun 23, 2022 6.285 6.398 6.268 6.268 35,564 -0.02(-0.28%)
Jun 22, 2022 6.268 6.320 6.268 6.285 28,285 +0.01(+0.14%)
Jun 21, 2022 6.095 6.424 6.069 6.277 102,087 +0.17(+2.83%)
Jun 17, 2022 6.138 6.251 6.104 6.104 61,020 -0.08(-1.26%)
Jun 16, 2022 6.233 6.303 6.086 6.181 66,466 -0.16(-2.56%)
Jun 15, 2022 6.232 6.412 6.232 6.344 59,353 +0.14(+2.22%)
Jun 14, 2022 6.258 6.335 6.172 6.206 43,312 -0.09(-1.37%)
Jun 13, 2022 6.507 6.528 6.275 6.292 53,083 -0.40(-6.03%)
Jun 10, 2022 6.713 6.782 6.595 6.696 59,036 -0.06(-0.89%)
Jun 09, 2022 6.885 6.905 6.730 6.756 32,219 -0.13(-1.87%)
Jun 08, 2022 6.834 6.885 6.808 6.885 63,870 +0.05(+0.75%)
Jun 07, 2022 6.748 6.877 6.726 6.834 38,782 +0.09(+1.40%)
Jun 06, 2022 6.791 6.791 6.687 6.739 25,272 -0.01(-0.13%)
Jun 03, 2022 6.687 6.765 6.687 6.748 19,181 +0.03(+0.38%)
Jun 02, 2022 6.791 6.808 6.722 6.722 21,403 -0.04(-0.64%)
Jun 01, 2022 6.756 6.868 6.662 6.765 83,897 +0.04(+0.64%)
May 31, 2022 6.773 6.773 6.662 6.722 65,269 +0.03(+0.39%)
May 27, 2022 6.593 6.722 6.593 6.696 41,238 +0.12(+1.83%)
May 26, 2022 6.490 6.619 6.481 6.576 47,421 +0.09(+1.46%)
May 25, 2022 6.369 6.507 6.369 6.481 53,420 +0.11(+1.75%)
May 24, 2022 6.301 6.369 6.258 6.369 23,437 +0.09(+1.37%)
May 23, 2022 6.249 6.330 6.240 6.283 39,378 +0.03(+0.55%)
May 20, 2022 6.240 6.301 6.197 6.249 54,590 +0.00(+0.00%)
May 19, 2022 6.215 6.267 6.206 6.249 20,524 +0.02(+0.28%)
May 18, 2022 6.275 6.275 6.215 6.232 69,577 -0.05(-0.82%)
May 17, 2022 6.283 6.292 6.249 6.283 43,640 +0.03(+0.55%)
May 16, 2022 6.283 6.283 6.234 6.249 36,488 -0.02(-0.27%)
May 13, 2022 6.215 6.292 6.215 6.266 26,941 +0.06(+1.00%)
May 12, 2022 6.332 6.332 6.161 6.204 161,937 -0.12(-1.89%)
May 11, 2022 6.306 6.400 6.281 6.324 44,732 +0.01(+0.20%)
May 10, 2022 6.315 6.477 6.298 6.311 90,664 +0.02(+0.34%)
May 09, 2022 6.366 6.375 6.289 6.289 59,987 -0.12(-1.87%)
May 06, 2022 6.383 6.435 6.336 6.409 57,659 +0.02(+0.27%)
May 05, 2022 6.486 6.486 6.388 6.392 46,707 -0.11(-1.71%)
May 04, 2022 6.486 6.520 6.426 6.503 52,848 +0.04(+0.66%)
May 03, 2022 6.443 6.512 6.435 6.460 32,809 +0.05(+0.80%)
May 02, 2022 6.520 6.520 6.392 6.409 69,885 -0.10(-1.57%)
Apr 29, 2022 6.640 6.648 6.503 6.512 52,750 -0.07(-1.04%)
Apr 28, 2022 6.623 6.630 6.580 6.580 41,271 -0.01(-0.13%)
Apr 27, 2022 6.606 6.640 6.580 6.588 35,018 +0.01(+0.13%)
Apr 26, 2022 6.631 6.674 6.580 6.580 77,017 -0.08(-1.16%)
Apr 25, 2022 6.725 6.725 6.614 6.657 71,590 -0.09(-1.27%)
Apr 22, 2022 6.768 6.776 6.708 6.742 64,329 -0.04(-0.63%)
Apr 21, 2022 6.913 6.913 6.768 6.785 47,531 -0.11(-1.61%)
Apr 20, 2022 6.870 6.913 6.867 6.896 49,193 +0.05(+0.75%)
Apr 19, 2022 6.802 6.896 6.802 6.845 38,789 +0.02(+0.25%)
Apr 18, 2022 6.862 6.939 6.802 6.828 105,886 -0.03(-0.37%)
Apr 14, 2022 6.845 6.888 6.843 6.853 61,169 +0.00(+0.03%)
Apr 13, 2022 6.868 6.899 6.809 6.851 70,646 -0.01(-0.12%)
Apr 12, 2022 6.860 6.919 6.826 6.860 41,576 +0.05(+0.75%)
Apr 11, 2022 6.843 6.885 6.809 6.809 33,371 -0.08(-1.11%)
Apr 08, 2022 6.843 6.919 6.843 6.885 24,288 -0.01(-0.12%)
Apr 07, 2022 6.945 6.945 6.877 6.894 68,552 -0.04(-0.61%)
Apr 06, 2022 6.928 6.962 6.892 6.936 77,043 +0.00(+0.00%)
Apr 05, 2022 6.936 7.021 6.928 6.936 73,367 -0.05(-0.73%)
Apr 04, 2022 6.987 7.004 6.885 6.987 64,223 +0.06(+0.86%)
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.