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

Franklin Universal Trust (NY: FT )

6.715 -0.005 (-0.07%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 18, 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 (%)
Jul 30, 2021 6.747 6.884 6.747 6.819 67,541 +0.05(+0.72%)
Jul 29, 2021 6.811 6.811 6.731 6.771 50,672 +0.00(+0.03%)
Jul 28, 2021 6.745 6.785 6.745 6.769 31,645 +0.04(+0.60%)
Jul 27, 2021 6.753 6.793 6.713 6.729 47,214 -0.02(-0.24%)
Jul 26, 2021 6.721 6.801 6.721 6.745 64,319 +0.05(+0.72%)
Jul 23, 2021 6.697 6.721 6.697 6.697 30,925 +0.00(+0.00%)
Jul 22, 2021 6.753 6.753 6.681 6.697 15,469 -0.02(-0.36%)
Jul 21, 2021 6.753 6.768 6.713 6.721 14,376 -0.02(-0.36%)
Jul 20, 2021 6.745 6.749 6.697 6.745 75,033 +0.04(+0.60%)
Jul 19, 2021 6.745 6.756 6.689 6.705 66,885 -0.06(-0.83%)
Jul 16, 2021 6.761 6.801 6.721 6.761 59,594 +0.00(+0.00%)
Jul 15, 2021 6.785 6.801 6.745 6.761 137,739 +0.01(+0.12%)
Jul 14, 2021 6.777 6.793 6.729 6.753 65,796 -0.02(-0.24%)
Jul 13, 2021 6.705 6.769 6.692 6.769 30,877 +0.08(+1.15%)
Jul 12, 2021 6.697 6.713 6.673 6.692 32,717 +0.02(+0.29%)
Jul 09, 2021 6.697 6.729 6.657 6.673 48,797 -0.00(-0.01%)
Jul 08, 2021 6.705 6.725 6.673 6.673 49,778 -0.07(-1.06%)
Jul 07, 2021 6.745 6.769 6.742 6.745 46,633 -0.01(-0.12%)
Jul 06, 2021 6.697 6.753 6.697 6.753 12,593 +0.06(+0.84%)
Jul 02, 2021 6.705 6.705 6.657 6.697 19,761 +0.02(+0.24%)
Jul 01, 2021 6.657 6.713 6.657 6.681 35,869 +0.03(+0.48%)
Jun 30, 2021 6.649 6.745 6.649 6.649 61,508 -0.02(-0.36%)
Jun 29, 2021 6.665 6.689 6.649 6.673 29,499 +0.01(+0.09%)
Jun 28, 2021 6.623 6.671 6.623 6.667 58,786 +0.05(+0.78%)
Jun 25, 2021 6.567 6.623 6.543 6.615 98,489 +0.06(+0.98%)
Jun 24, 2021 6.535 6.559 6.511 6.551 51,289 +0.04(+0.61%)
Jun 23, 2021 6.583 6.583 6.495 6.511 99,852 -0.04(-0.66%)
Jun 22, 2021 6.455 6.567 6.455 6.554 36,638 +0.08(+1.28%)
Jun 21, 2021 6.471 6.503 6.423 6.471 60,145 +0.00(+0.00%)
Jun 18, 2021 6.607 6.631 6.447 6.471 72,303 -0.16(-2.42%)
Jun 17, 2021 6.615 6.639 6.543 6.631 82,835 +0.02(+0.25%)
Jun 16, 2021 6.559 6.639 6.527 6.615 66,174 +0.05(+0.73%)
Jun 15, 2021 6.551 6.567 6.519 6.567 62,962 +0.02(+0.37%)
Jun 14, 2021 6.487 6.543 6.463 6.543 54,732 +0.05(+0.74%)
Jun 11, 2021 6.487 6.519 6.487 6.495 42,321 +0.00(+0.00%)
Jun 10, 2021 6.455 6.519 6.447 6.495 40,278 +0.02(+0.37%)
Jun 09, 2021 6.527 6.527 6.391 6.471 77,816 -0.01(-0.12%)
Jun 08, 2021 6.471 6.487 6.423 6.479 75,248 +0.02(+0.25%)
Jun 07, 2021 6.439 6.471 6.415 6.463 27,905 +0.00(+0.00%)
Jun 04, 2021 6.455 6.478 6.399 6.463 75,343 +0.02(+0.37%)
Jun 03, 2021 6.407 6.439 6.399 6.439 63,445 +0.02(+0.25%)
Jun 02, 2021 6.319 6.423 6.311 6.423 137,133 +0.09(+1.39%)
Jun 01, 2021 6.311 6.359 6.311 6.335 72,048 +0.02(+0.25%)
May 28, 2021 6.335 6.335 6.311 6.319 48,821 +0.01(+0.13%)
May 27, 2021 6.343 6.343 6.311 6.311 34,300 -0.03(-0.41%)
May 26, 2021 6.357 6.381 6.269 6.337 79,861 +0.01(+0.19%)
May 25, 2021 6.317 6.372 6.285 6.325 54,833 -0.02(-0.38%)
May 24, 2021 6.357 6.357 6.325 6.349 23,822 +0.03(+0.50%)
May 21, 2021 6.365 6.373 6.317 6.317 68,575 -0.02(-0.25%)
May 20, 2021 6.277 6.349 6.277 6.333 106,967 +0.06(+1.02%)
May 19, 2021 6.277 6.285 6.254 6.269 397,605 +0.01(+0.13%)
May 18, 2021 6.198 6.277 6.174 6.262 88,886 +0.05(+0.77%)
May 17, 2021 6.214 6.238 6.194 6.214 47,712 +0.03(+0.51%)
May 14, 2021 6.214 6.301 6.166 6.182 95,111 +0.03(+0.52%)
May 13, 2021 6.119 6.158 6.103 6.150 22,697 +0.03(+0.52%)
May 12, 2021 6.246 6.262 6.119 6.119 69,063 -0.16(-2.53%)
May 11, 2021 6.262 6.280 6.238 6.277 43,557 +0.00(+0.00%)
May 10, 2021 6.277 6.285 6.262 6.277 33,446 +0.02(+0.25%)
May 07, 2021 6.222 6.269 6.222 6.262 20,599 +0.06(+1.03%)
May 06, 2021 6.190 6.202 6.190 6.198 10,130 +0.00(+0.00%)
May 05, 2021 6.230 6.238 6.198 6.198 53,247 -0.02(-0.26%)
May 04, 2021 6.238 6.238 6.182 6.214 48,519 +0.01(+0.13%)
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.