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

Franklin Universal Trust (NY: FT )

6.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2019 5.554 5.576 5.503 5.503 116,486 -0.03(-0.53%)
Sep 27, 2019 5.503 5.539 5.474 5.532 39,873 +0.02(+0.29%)
Sep 26, 2019 5.530 5.538 5.509 5.516 49,130 +0.00(+0.00%)
Sep 25, 2019 5.523 5.538 5.501 5.516 29,874 -0.01(-0.13%)
Sep 24, 2019 5.552 5.552 5.501 5.523 36,101 +0.00(+0.00%)
Sep 23, 2019 5.480 5.538 5.480 5.523 39,092 +0.02(+0.40%)
Sep 20, 2019 5.450 5.530 5.450 5.501 82,561 +0.04(+0.66%)
Sep 19, 2019 5.429 5.480 5.429 5.465 33,968 +0.02(+0.40%)
Sep 18, 2019 5.453 5.453 5.421 5.443 46,015 +0.02(+0.40%)
Sep 17, 2019 5.487 5.494 5.421 5.421 87,287 -0.07(-1.32%)
Sep 16, 2019 5.509 5.509 5.450 5.494 50,266 +0.01(+0.27%)
Sep 13, 2019 5.560 5.567 5.414 5.480 83,111 -0.02(-0.40%)
Sep 12, 2019 5.487 5.523 5.443 5.501 89,861 +0.04(+0.80%)
Sep 11, 2019 5.516 5.516 5.458 5.458 24,673 -0.03(-0.53%)
Sep 10, 2019 5.428 5.530 5.417 5.487 215,589 +0.04(+0.67%)
Sep 09, 2019 5.421 5.450 5.400 5.450 53,139 +0.04(+0.81%)
Sep 06, 2019 5.421 5.443 5.407 5.407 41,831 +0.01(+0.13%)
Sep 05, 2019 5.414 5.417 5.385 5.400 64,114 +0.01(+0.27%)
Sep 04, 2019 5.363 5.407 5.363 5.385 45,890 +0.02(+0.41%)
Sep 03, 2019 5.334 5.378 5.334 5.363 62,304 +0.01(+0.14%)
Aug 30, 2019 5.312 5.385 5.312 5.356 87,652 +0.04(+0.82%)
Aug 29, 2019 5.341 5.341 5.312 5.312 32,308 -0.03(-0.52%)
Aug 28, 2019 5.333 5.347 5.326 5.340 63,287 +0.02(+0.32%)
Aug 27, 2019 5.304 5.327 5.304 5.323 127,101 +0.00(+0.09%)
Aug 26, 2019 5.347 5.347 5.297 5.318 50,783 +0.00(+0.00%)
Aug 23, 2019 5.362 5.362 5.311 5.318 34,826 -0.03(-0.54%)
Aug 22, 2019 5.326 5.354 5.311 5.347 43,573 +0.04(+0.68%)
Aug 21, 2019 5.297 5.391 5.289 5.311 40,990 +0.00(+0.00%)
Aug 20, 2019 5.311 5.311 5.282 5.311 44,032 +0.02(+0.41%)
Aug 19, 2019 5.239 5.311 5.239 5.289 66,889 +0.04(+0.69%)
Aug 16, 2019 5.253 5.340 5.253 5.253 41,598 -0.02(-0.41%)
Aug 15, 2019 5.282 5.282 5.246 5.275 29,272 +0.03(+0.55%)
Aug 14, 2019 5.282 5.297 5.217 5.246 66,859 -0.04(-0.68%)
Aug 13, 2019 5.333 5.347 5.246 5.282 45,212 -0.02(-0.41%)
Aug 12, 2019 5.354 5.354 5.282 5.304 73,165 -0.04(-0.81%)
Aug 09, 2019 5.282 5.347 5.260 5.347 40,907 +0.09(+1.65%)
Aug 08, 2019 5.246 5.297 5.242 5.260 67,653 +0.02(+0.41%)
Aug 07, 2019 5.260 5.287 5.217 5.239 108,001 -0.04(-0.82%)
Aug 06, 2019 5.253 5.304 5.253 5.282 81,954 +0.01(+0.27%)
Aug 05, 2019 5.333 5.333 5.260 5.268 71,224 -0.10(-1.89%)
Aug 02, 2019 5.354 5.383 5.318 5.369 77,669 +0.01(+0.14%)
Aug 01, 2019 5.362 5.420 5.347 5.362 54,375 -0.01(-0.13%)
Jul 31, 2019 5.412 5.427 5.311 5.369 169,382 +0.00(+0.00%)
Jul 30, 2019 5.311 5.383 5.311 5.369 113,601 +0.05(+0.98%)
Jul 29, 2019 5.317 5.353 5.317 5.317 44,930 -0.01(-0.27%)
Jul 26, 2019 5.346 5.367 5.317 5.331 74,814 +0.00(+0.00%)
Jul 25, 2019 5.367 5.382 5.331 5.331 117,842 -0.04(-0.67%)
Jul 24, 2019 5.331 5.389 5.302 5.367 137,533 +0.05(+0.95%)
Jul 23, 2019 5.331 5.331 5.302 5.317 46,612 -0.01(-0.27%)
Jul 22, 2019 5.331 5.353 5.317 5.331 77,171 +0.03(+0.54%)
Jul 19, 2019 5.302 5.317 5.302 5.302 61,212 -0.01(-0.14%)
Jul 18, 2019 5.302 5.331 5.295 5.310 86,595 +0.01(+0.27%)
Jul 17, 2019 5.281 5.302 5.274 5.295 114,750 +0.01(+0.14%)
Jul 16, 2019 5.302 5.302 5.266 5.288 91,072 -0.01(-0.14%)
Jul 15, 2019 5.295 5.302 5.274 5.295 105,908 +0.02(+0.41%)
Jul 12, 2019 5.259 5.288 5.259 5.274 49,275 +0.01(+0.14%)
Jul 11, 2019 5.288 5.295 5.260 5.266 60,644 +0.00(+0.00%)
Jul 10, 2019 5.266 5.310 5.248 5.266 73,288 +0.01(+0.27%)
Jul 09, 2019 5.245 5.266 5.216 5.252 69,021 +0.01(+0.28%)
Jul 08, 2019 5.259 5.266 5.223 5.238 107,349 -0.01(-0.14%)
Jul 05, 2019 5.245 5.246 5.230 5.245 26,095 -0.01(-0.27%)
Jul 03, 2019 5.259 5.288 5.252 5.259 50,802 +0.03(+0.55%)
Jul 02, 2019 5.252 5.252 5.216 5.230 66,145 -0.01(-0.27%)
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.