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 (%)
Jul 29, 2022 6.425 6.476 6.404 6.476 64,949 +0.08(+1.32%)
Jul 28, 2022 6.281 6.391 6.281 6.391 55,591 +0.08(+1.34%)
Jul 27, 2022 6.256 6.349 6.239 6.307 42,268 +0.08(+1.36%)
Jul 26, 2022 6.214 6.230 6.188 6.222 21,631 +0.00(+0.00%)
Jul 25, 2022 6.222 6.222 6.166 6.222 28,192 +0.03(+0.41%)
Jul 22, 2022 6.205 6.273 6.154 6.197 45,734 +0.00(+0.00%)
Jul 21, 2022 6.222 6.230 6.192 6.197 34,819 -0.06(-0.95%)
Jul 20, 2022 6.281 6.341 6.256 6.256 24,280 -0.04(-0.66%)
Jul 19, 2022 6.273 6.315 6.222 6.298 21,859 +0.07(+1.08%)
Jul 18, 2022 6.298 6.349 6.197 6.230 34,480 -0.03(-0.54%)
Jul 15, 2022 6.315 6.341 6.264 6.264 35,050 -0.05(-0.76%)
Jul 14, 2022 6.254 6.313 6.220 6.313 41,458 +0.03(+0.54%)
Jul 13, 2022 6.254 6.304 6.203 6.279 14,797 +0.00(+0.00%)
Jul 12, 2022 6.304 6.363 6.271 6.279 23,882 +0.01(+0.13%)
Jul 11, 2022 6.313 6.313 6.245 6.271 30,047 -0.02(-0.27%)
Jul 08, 2022 6.203 6.313 6.203 6.287 40,271 +0.04(+0.67%)
Jul 07, 2022 6.380 6.388 6.237 6.245 33,178 -0.07(-1.07%)
Jul 06, 2022 6.279 6.355 6.279 6.313 29,936 -0.02(-0.27%)
Jul 05, 2022 6.456 6.506 6.321 6.329 23,157 -0.12(-1.83%)
Jul 01, 2022 6.279 6.464 6.279 6.447 45,437 +0.18(+2.82%)
Jun 30, 2022 6.372 6.397 6.262 6.271 64,810 +0.00(+0.00%)
Jun 29, 2022 6.271 6.313 6.254 6.271 33,891 +0.00(+0.00%)
Jun 28, 2022 6.296 6.296 6.195 6.271 41,429 -0.01(-0.13%)
Jun 27, 2022 6.220 6.279 6.182 6.279 25,160 +0.07(+1.08%)
Jun 24, 2022 6.127 6.212 6.127 6.212 52,341 +0.11(+1.79%)
Jun 23, 2022 6.119 6.228 6.102 6.102 36,530 -0.02(-0.28%)
Jun 22, 2022 6.102 6.153 6.102 6.119 29,053 +0.01(+0.14%)
Jun 21, 2022 5.934 6.254 5.909 6.111 104,860 +0.17(+2.83%)
Jun 17, 2022 5.976 6.085 5.942 5.942 62,678 -0.08(-1.26%)
Jun 16, 2022 6.069 6.136 5.925 6.018 68,271 -0.16(-2.55%)
Jun 15, 2022 6.067 6.242 6.067 6.175 60,969 +0.13(+2.22%)
Jun 14, 2022 6.092 6.167 6.008 6.042 44,492 -0.08(-1.37%)
Jun 13, 2022 6.334 6.355 6.108 6.125 54,529 -0.39(-6.03%)
Jun 10, 2022 6.535 6.602 6.420 6.518 60,644 -0.06(-0.89%)
Jun 09, 2022 6.703 6.722 6.552 6.577 33,097 -0.13(-1.87%)
Jun 08, 2022 6.652 6.703 6.627 6.703 65,610 +0.05(+0.75%)
Jun 07, 2022 6.569 6.694 6.548 6.652 39,838 +0.09(+1.40%)
Jun 06, 2022 6.611 6.611 6.510 6.560 25,960 -0.01(-0.13%)
Jun 03, 2022 6.510 6.585 6.510 6.569 19,704 +0.03(+0.38%)
Jun 02, 2022 6.611 6.627 6.544 6.544 21,986 -0.04(-0.64%)
Jun 01, 2022 6.577 6.686 6.485 6.585 86,182 +0.04(+0.64%)
May 31, 2022 6.594 6.594 6.485 6.544 67,046 +0.03(+0.39%)
May 27, 2022 6.418 6.544 6.418 6.518 42,361 +0.12(+1.83%)
May 26, 2022 6.318 6.443 6.309 6.401 48,713 +0.09(+1.46%)
May 25, 2022 6.200 6.334 6.200 6.309 54,874 +0.11(+1.75%)
May 24, 2022 6.134 6.200 6.092 6.200 24,075 +0.08(+1.37%)
May 23, 2022 6.083 6.162 6.075 6.117 40,450 +0.03(+0.55%)
May 20, 2022 6.075 6.134 6.033 6.083 56,077 +0.00(+0.00%)
May 19, 2022 6.050 6.101 6.042 6.083 21,083 +0.02(+0.28%)
May 18, 2022 6.108 6.108 6.050 6.067 71,472 -0.05(-0.82%)
May 17, 2022 6.117 6.125 6.083 6.117 44,829 +0.03(+0.55%)
May 16, 2022 6.117 6.117 6.068 6.083 37,482 -0.02(-0.27%)
May 13, 2022 6.050 6.125 6.050 6.100 27,675 +0.06(+1.01%)
May 12, 2022 6.164 6.164 5.997 6.039 166,359 -0.12(-1.89%)
May 11, 2022 6.139 6.230 6.114 6.155 45,953 +0.01(+0.20%)
May 10, 2022 6.147 6.305 6.130 6.143 93,140 +0.02(+0.34%)
May 09, 2022 6.197 6.205 6.122 6.122 61,625 -0.12(-1.87%)
May 06, 2022 6.214 6.264 6.168 6.239 59,234 +0.02(+0.27%)
May 05, 2022 6.314 6.314 6.218 6.222 47,982 -0.11(-1.71%)
May 04, 2022 6.314 6.347 6.255 6.330 54,291 +0.04(+0.66%)
May 03, 2022 6.272 6.338 6.264 6.289 33,705 +0.05(+0.80%)
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.