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 (%)
Aug 31, 2023 6.282 6.319 6.236 6.255 44,889 +0.01(+0.15%)
Aug 30, 2023 6.245 6.301 6.181 6.245 81,234 +0.03(+0.45%)
Aug 29, 2023 6.199 6.292 6.190 6.218 32,688 +0.02(+0.30%)
Aug 28, 2023 6.236 6.282 6.181 6.199 26,049 -0.03(-0.45%)
Aug 25, 2023 6.218 6.236 6.208 6.227 7,495 +0.02(+0.30%)
Aug 24, 2023 6.319 6.334 6.181 6.208 28,383 -0.08(-1.32%)
Aug 23, 2023 6.245 6.347 6.218 6.292 44,703 +0.06(+0.97%)
Aug 22, 2023 6.259 6.301 6.208 6.232 44,164 -0.02(-0.37%)
Aug 21, 2023 6.255 6.301 6.245 6.255 26,795 -0.02(-0.29%)
Aug 18, 2023 6.245 6.292 6.236 6.273 19,685 -0.03(-0.44%)
Aug 17, 2023 6.292 6.347 6.262 6.301 37,202 +0.00(+0.00%)
Aug 16, 2023 6.282 6.356 6.236 6.301 49,078 -0.01(-0.10%)
Aug 15, 2023 6.326 6.363 6.215 6.307 37,349 -0.06(-0.87%)
Aug 14, 2023 6.344 6.399 6.298 6.363 28,260 +0.00(+0.00%)
Aug 11, 2023 6.344 6.372 6.335 6.363 27,327 +0.00(+0.00%)
Aug 10, 2023 6.399 6.410 6.326 6.363 14,404 +0.01(+0.14%)
Aug 09, 2023 6.307 6.399 6.307 6.353 46,388 +0.05(+0.73%)
Aug 08, 2023 6.271 6.344 6.271 6.307 31,404 +0.00(+0.00%)
Aug 07, 2023 6.317 6.363 6.294 6.307 24,104 -0.01(-0.15%)
Aug 04, 2023 6.326 6.362 6.307 6.317 31,159 +0.01(+0.15%)
Aug 03, 2023 6.390 6.399 6.307 6.307 22,368 -0.07(-1.15%)
Aug 02, 2023 6.445 6.445 6.372 6.381 38,179 -0.05(-0.72%)
Aug 01, 2023 6.390 6.491 6.390 6.427 38,859 -0.01(-0.14%)
Jul 31, 2023 6.427 6.436 6.384 6.436 36,554 +0.04(+0.57%)
Jul 28, 2023 6.353 6.436 6.344 6.399 35,560 +0.05(+0.72%)
Jul 27, 2023 6.399 6.464 6.353 6.353 30,099 -0.07(-1.14%)
Jul 26, 2023 6.427 6.445 6.399 6.427 11,617 +0.02(+0.29%)
Jul 25, 2023 6.363 6.436 6.363 6.409 25,205 +0.03(+0.43%)
Jul 24, 2023 6.381 6.409 6.363 6.381 30,343 -0.03(-0.43%)
Jul 21, 2023 6.427 6.427 6.381 6.409 31,309 +0.03(+0.43%)
Jul 20, 2023 6.344 6.399 6.317 6.381 21,783 +0.02(+0.29%)
Jul 19, 2023 6.326 6.372 6.317 6.363 31,344 +0.05(+0.77%)
Jul 18, 2023 6.305 6.350 6.261 6.314 69,417 +0.00(+0.00%)
Jul 17, 2023 6.350 6.369 6.305 6.314 13,495 -0.01(-0.16%)
Jul 14, 2023 6.314 6.350 6.259 6.324 37,923 +0.03(+0.45%)
Jul 13, 2023 6.314 6.341 6.277 6.296 36,562 +0.03(+0.44%)
Jul 12, 2023 6.232 6.314 6.232 6.268 25,982 +0.06(+1.02%)
Jul 11, 2023 6.140 6.209 6.140 6.205 16,767 +0.06(+1.06%)
Jul 10, 2023 6.113 6.149 6.113 6.140 15,524 +0.00(+0.00%)
Jul 07, 2023 6.113 6.149 6.113 6.140 23,081 +0.00(+0.00%)
Jul 06, 2023 6.168 6.168 6.104 6.140 66,687 -0.06(-1.03%)
Jul 05, 2023 6.222 6.247 6.168 6.204 44,106 +0.02(+0.30%)
Jul 03, 2023 6.131 6.222 6.131 6.186 51,333 +0.04(+0.59%)
Jun 30, 2023 6.168 6.168 6.122 6.149 50,302 +0.04(+0.60%)
Jun 29, 2023 6.113 6.131 6.095 6.113 42,090 -0.05(-0.74%)
Jun 28, 2023 6.168 6.168 6.122 6.158 29,762 +0.02(+0.30%)
Jun 27, 2023 6.149 6.149 6.095 6.140 34,029 +0.04(+0.60%)
Jun 26, 2023 6.085 6.113 6.057 6.104 42,374 +0.01(+0.15%)
Jun 23, 2023 6.122 6.131 6.040 6.095 50,786 -0.02(-0.30%)
Jun 22, 2023 6.113 6.149 6.113 6.113 39,766 -0.03(-0.45%)
Jun 21, 2023 6.131 6.177 6.122 6.140 40,118 -0.06(-1.03%)
Jun 20, 2023 6.149 6.213 6.095 6.204 108,866 +0.06(+1.04%)
Jun 16, 2023 6.204 6.234 6.095 6.140 62,250 -0.06(-0.99%)
Jun 15, 2023 6.220 6.238 6.156 6.201 92,396 +0.00(+0.00%)
Jun 14, 2023 6.156 6.220 6.156 6.201 29,753 +0.01(+0.15%)
Jun 13, 2023 6.129 6.192 6.120 6.192 47,754 +0.08(+1.34%)
Jun 12, 2023 6.120 6.165 6.111 6.111 49,928 -0.05(-0.88%)
Jun 09, 2023 6.183 6.231 6.156 6.165 19,826 -0.04(-0.59%)
Jun 08, 2023 6.174 6.229 6.174 6.201 18,336 +0.05(+0.74%)
Jun 07, 2023 6.129 6.201 6.092 6.156 56,371 +0.01(+0.15%)
Jun 06, 2023 6.102 6.165 6.092 6.147 35,475 +0.03(+0.45%)
Jun 05, 2023 6.129 6.147 6.102 6.120 13,166 +0.00(+0.00%)
Jun 02, 2023 6.120 6.120 6.065 6.120 20,271 +0.03(+0.45%)
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.