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

Franklin Universal Trust (NY: FT )

6.940 +0.050 (+0.73%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 3, 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 (%)
Aug 31, 2020 5.435 5.435 5.374 5.405 16,157 -0.02(-0.38%)
Aug 28, 2020 5.405 5.435 5.389 5.425 55,694 +0.01(+0.27%)
Aug 27, 2020 5.418 5.426 5.372 5.411 60,092 +0.00(+0.00%)
Aug 26, 2020 5.380 5.418 5.357 5.411 77,828 +0.01(+0.14%)
Aug 25, 2020 5.395 5.434 5.380 5.403 42,511 -0.00(-0.07%)
Aug 24, 2020 5.418 5.418 5.403 5.407 16,912 +0.03(+0.64%)
Aug 21, 2020 5.388 5.418 5.365 5.372 37,342 -0.05(-0.99%)
Aug 20, 2020 5.426 5.434 5.372 5.426 70,095 +0.03(+0.60%)
Aug 19, 2020 5.334 5.418 5.334 5.393 50,231 +0.02(+0.39%)
Aug 18, 2020 5.380 5.395 5.372 5.372 21,642 -0.03(-0.50%)
Aug 17, 2020 5.380 5.418 5.380 5.399 52,415 +0.02(+0.29%)
Aug 14, 2020 5.418 5.449 5.380 5.383 52,825 -0.06(-1.07%)
Aug 13, 2020 5.434 5.449 5.418 5.441 23,213 -0.01(-0.14%)
Aug 12, 2020 5.418 5.457 5.411 5.449 37,433 +0.02(+0.42%)
Aug 11, 2020 5.434 5.472 5.372 5.426 183,541 -0.02(-0.28%)
Aug 10, 2020 5.434 5.457 5.411 5.441 37,082 +0.03(+0.57%)
Aug 07, 2020 5.388 5.434 5.388 5.411 31,617 +0.02(+0.43%)
Aug 06, 2020 5.395 5.411 5.357 5.388 44,118 -0.02(-0.43%)
Aug 05, 2020 5.395 5.411 5.376 5.411 74,623 +0.01(+0.14%)
Aug 04, 2020 5.357 5.403 5.342 5.403 67,027 +0.02(+0.43%)
Aug 03, 2020 5.334 5.380 5.334 5.380 50,124 +0.00(+0.00%)
Jul 31, 2020 5.342 5.380 5.318 5.380 44,108 +0.06(+1.16%)
Jul 30, 2020 5.349 5.365 5.318 5.318 56,009 -0.03(-0.53%)
Jul 29, 2020 5.309 5.348 5.309 5.347 44,177 +0.05(+0.85%)
Jul 28, 2020 5.271 5.309 5.271 5.302 32,287 +0.02(+0.43%)
Jul 27, 2020 5.271 5.285 5.264 5.279 35,596 -0.00(-0.07%)
Jul 24, 2020 5.294 5.302 5.218 5.283 72,675 +0.00(+0.07%)
Jul 23, 2020 5.309 5.309 5.279 5.279 51,811 -0.04(-0.72%)
Jul 22, 2020 5.241 5.325 5.241 5.317 71,252 +0.02(+0.43%)
Jul 21, 2020 5.264 5.317 5.264 5.294 55,852 +0.02(+0.29%)
Jul 20, 2020 5.279 5.279 5.233 5.279 32,505 +0.04(+0.73%)
Jul 17, 2020 5.241 5.248 5.218 5.241 45,226 +0.02(+0.44%)
Jul 16, 2020 5.164 5.218 5.164 5.218 55,817 +0.04(+0.74%)
Jul 15, 2020 5.202 5.210 5.164 5.179 69,356 +0.02(+0.30%)
Jul 14, 2020 5.103 5.164 5.103 5.164 46,632 +0.04(+0.75%)
Jul 13, 2020 5.172 5.173 5.126 5.126 41,462 -0.02(-0.41%)
Jul 10, 2020 5.088 5.156 5.088 5.147 32,024 +0.04(+0.71%)
Jul 09, 2020 5.149 5.149 5.080 5.111 29,440 -0.06(-1.18%)
Jul 08, 2020 5.126 5.172 5.118 5.172 51,838 +0.02(+0.30%)
Jul 07, 2020 5.141 5.187 5.133 5.156 77,588 -0.03(-0.52%)
Jul 06, 2020 5.202 5.202 5.095 5.183 132,120 +0.01(+0.22%)
Jul 02, 2020 5.202 5.202 5.172 5.172 46,010 +0.02(+0.45%)
Jul 01, 2020 5.103 5.156 5.103 5.149 32,328 +0.05(+1.05%)
Jun 30, 2020 5.019 5.118 5.011 5.095 86,991 +0.11(+2.30%)
Jun 29, 2020 5.065 5.065 4.954 4.980 87,014 -0.04(-0.88%)
Jun 26, 2020 5.070 5.082 5.025 5.025 37,171 -0.05(-1.02%)
Jun 25, 2020 5.139 5.139 5.035 5.077 61,501 -0.03(-0.63%)
Jun 24, 2020 5.101 5.124 4.949 5.109 85,917 -0.02(-0.45%)
Jun 23, 2020 5.116 5.139 5.093 5.131 29,148 +0.03(+0.60%)
Jun 22, 2020 5.101 5.124 5.086 5.101 17,004 -0.01(-0.15%)
Jun 19, 2020 5.147 5.177 5.109 5.109 58,712 -0.03(-0.59%)
Jun 18, 2020 5.169 5.169 5.124 5.139 67,703 -0.03(-0.59%)
Jun 17, 2020 5.268 5.268 5.154 5.169 58,448 -0.05(-1.02%)
Jun 16, 2020 5.276 5.294 5.200 5.223 88,405 +0.05(+0.88%)
Jun 15, 2020 5.154 5.185 5.093 5.177 94,493 +0.00(+0.00%)
Jun 12, 2020 5.131 5.276 5.109 5.177 59,238 +0.07(+1.34%)
Jun 11, 2020 5.246 5.246 5.101 5.109 59,801 -0.23(-4.28%)
Jun 10, 2020 5.337 5.375 5.268 5.337 42,516 +0.04(+0.72%)
Jun 09, 2020 5.322 5.345 5.261 5.299 74,509 -0.07(-1.28%)
Jun 08, 2020 5.360 5.367 5.324 5.367 35,638 +0.05(+0.86%)
Jun 05, 2020 5.299 5.379 5.291 5.322 43,738 +0.06(+1.16%)
Jun 04, 2020 5.291 5.291 5.246 5.261 22,367 -0.03(-0.58%)
Jun 03, 2020 5.208 5.299 5.208 5.291 45,237 +0.05(+1.02%)
Jun 02, 2020 5.185 5.244 5.185 5.238 37,553 +0.08(+1.62%)
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.