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: 1:05 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 (%)
Sep 30, 2022 5.810 5.838 5.564 5.564 561,011 -0.22(-3.80%)
Sep 29, 2022 5.854 5.959 5.722 5.784 82,700 -0.12(-2.08%)
Sep 28, 2022 5.810 5.933 5.801 5.907 143,334 +0.09(+1.51%)
Sep 27, 2022 6.021 6.072 5.775 5.819 183,556 -0.18(-2.93%)
Sep 26, 2022 6.188 6.214 5.968 5.995 76,424 -0.25(-4.08%)
Sep 23, 2022 6.320 6.381 6.205 6.249 68,184 -0.17(-2.60%)
Sep 22, 2022 6.452 6.453 6.399 6.416 48,155 -0.05(-0.82%)
Sep 21, 2022 6.601 6.706 6.434 6.469 73,265 -0.17(-2.52%)
Sep 20, 2022 6.759 6.812 6.592 6.636 66,071 -0.30(-4.31%)
Sep 19, 2022 6.821 6.961 6.689 6.935 33,958 +0.08(+1.15%)
Sep 16, 2022 6.768 6.856 6.742 6.856 84,607 +0.06(+0.94%)
Sep 15, 2022 6.810 6.897 6.748 6.792 38,845 -0.08(-1.14%)
Sep 14, 2022 6.801 7.063 6.801 6.871 65,414 +0.03(+0.38%)
Sep 13, 2022 6.941 6.941 6.810 6.845 73,981 -0.14(-2.00%)
Sep 12, 2022 7.072 7.081 6.950 6.984 44,122 -0.05(-0.75%)
Sep 09, 2022 6.845 7.037 6.810 7.037 69,133 +0.20(+2.94%)
Sep 08, 2022 6.827 6.836 6.749 6.836 29,943 +0.07(+1.03%)
Sep 07, 2022 6.740 6.880 6.740 6.766 38,274 +0.01(+0.13%)
Sep 06, 2022 6.845 6.913 6.731 6.757 22,631 -0.12(-1.78%)
Sep 02, 2022 7.046 7.046 6.740 6.880 56,828 -0.05(-0.76%)
Sep 01, 2022 6.941 6.967 6.696 6.932 66,795 -0.06(-0.87%)
Aug 31, 2022 6.993 7.072 6.936 6.993 44,516 +0.01(+0.13%)
Aug 30, 2022 6.932 6.984 6.827 6.984 40,485 +0.09(+1.27%)
Aug 29, 2022 6.687 6.932 6.687 6.897 72,211 +0.15(+2.20%)
Aug 26, 2022 6.757 6.783 6.705 6.748 46,639 -0.03(-0.39%)
Aug 25, 2022 6.783 6.844 6.740 6.775 48,867 +0.02(+0.26%)
Aug 24, 2022 6.713 6.783 6.705 6.757 23,334 +0.01(+0.13%)
Aug 23, 2022 6.757 6.871 6.732 6.748 25,919 -0.03(-0.39%)
Aug 22, 2022 6.792 6.880 6.766 6.775 33,977 -0.06(-0.90%)
Aug 19, 2022 6.862 6.901 6.789 6.836 29,262 -0.03(-0.51%)
Aug 18, 2022 6.897 6.931 6.862 6.871 29,586 -0.02(-0.25%)
Aug 17, 2022 6.906 6.950 6.862 6.888 36,950 -0.05(-0.71%)
Aug 16, 2022 6.967 6.967 6.906 6.938 11,832 -0.02(-0.30%)
Aug 15, 2022 6.941 6.976 6.871 6.958 25,733 +0.02(+0.25%)
Aug 12, 2022 6.941 6.949 6.888 6.941 14,077 +0.05(+0.67%)
Aug 11, 2022 6.938 6.947 6.869 6.895 35,117 -0.04(-0.63%)
Aug 10, 2022 6.886 6.938 6.834 6.938 64,981 +0.08(+1.14%)
Aug 09, 2022 6.834 6.886 6.834 6.860 35,974 +0.06(+0.83%)
Aug 08, 2022 6.817 6.834 6.764 6.804 41,615 +0.01(+0.19%)
Aug 05, 2022 6.773 6.817 6.760 6.791 11,096 -0.03(-0.38%)
Aug 04, 2022 6.904 6.904 6.718 6.817 61,532 -0.13(-1.88%)
Aug 03, 2022 6.947 6.982 6.799 6.947 62,079 +0.05(+0.76%)
Aug 02, 2022 6.817 6.956 6.768 6.895 31,421 +0.03(+0.38%)
Aug 01, 2022 6.625 6.869 6.625 6.869 109,216 +0.22(+3.27%)
Jul 29, 2022 6.599 6.651 6.578 6.651 63,236 +0.09(+1.32%)
Jul 28, 2022 6.451 6.564 6.451 6.564 54,124 +0.09(+1.34%)
Jul 27, 2022 6.425 6.521 6.408 6.478 41,153 +0.09(+1.36%)
Jul 26, 2022 6.382 6.399 6.356 6.391 21,061 +0.00(+0.00%)
Jul 25, 2022 6.391 6.391 6.333 6.391 27,448 +0.03(+0.41%)
Jul 22, 2022 6.373 6.443 6.321 6.365 44,528 +0.00(+0.00%)
Jul 21, 2022 6.391 6.399 6.360 6.365 33,901 -0.06(-0.95%)
Jul 20, 2022 6.451 6.512 6.425 6.425 23,639 -0.04(-0.66%)
Jul 19, 2022 6.443 6.486 6.391 6.468 21,283 +0.07(+1.08%)
Jul 18, 2022 6.469 6.521 6.365 6.399 33,571 -0.03(-0.54%)
Jul 15, 2022 6.486 6.512 6.434 6.434 34,125 -0.05(-0.77%)
Jul 14, 2022 6.424 6.484 6.389 6.484 40,362 +0.03(+0.54%)
Jul 13, 2022 6.424 6.475 6.372 6.449 14,406 +0.00(+0.00%)
Jul 12, 2022 6.475 6.536 6.441 6.449 23,250 +0.01(+0.13%)
Jul 11, 2022 6.484 6.484 6.415 6.441 29,252 -0.02(-0.27%)
Jul 08, 2022 6.372 6.484 6.372 6.458 39,206 +0.04(+0.67%)
Jul 07, 2022 6.553 6.562 6.406 6.415 32,301 -0.07(-1.07%)
Jul 06, 2022 6.449 6.527 6.449 6.484 29,144 -0.02(-0.27%)
Jul 05, 2022 6.631 6.683 6.493 6.501 22,544 -0.12(-1.83%)
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.