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

Franklin Universal Trust (NY: FT )

6.910 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2022 6.773 6.773 6.662 6.722 65,269 +0.03(+0.39%)
May 27, 2022 6.593 6.722 6.593 6.696 41,238 +0.12(+1.83%)
May 26, 2022 6.490 6.619 6.481 6.576 47,421 +0.09(+1.46%)
May 25, 2022 6.369 6.507 6.369 6.481 53,420 +0.11(+1.75%)
May 24, 2022 6.301 6.369 6.258 6.369 23,437 +0.09(+1.37%)
May 23, 2022 6.249 6.330 6.240 6.283 39,378 +0.03(+0.55%)
May 20, 2022 6.240 6.301 6.197 6.249 54,590 +0.00(+0.00%)
May 19, 2022 6.215 6.267 6.206 6.249 20,524 +0.02(+0.28%)
May 18, 2022 6.275 6.275 6.215 6.232 69,577 -0.05(-0.82%)
May 17, 2022 6.283 6.292 6.249 6.283 43,640 +0.03(+0.55%)
May 16, 2022 6.283 6.283 6.234 6.249 36,488 -0.02(-0.27%)
May 13, 2022 6.215 6.292 6.215 6.266 26,941 +0.06(+1.00%)
May 12, 2022 6.332 6.332 6.161 6.204 161,937 -0.12(-1.89%)
May 11, 2022 6.306 6.400 6.281 6.324 44,732 +0.01(+0.20%)
May 10, 2022 6.315 6.477 6.298 6.311 90,664 +0.02(+0.34%)
May 09, 2022 6.366 6.375 6.289 6.289 59,987 -0.12(-1.87%)
May 06, 2022 6.383 6.435 6.336 6.409 57,659 +0.02(+0.27%)
May 05, 2022 6.486 6.486 6.388 6.392 46,707 -0.11(-1.71%)
May 04, 2022 6.486 6.520 6.426 6.503 52,848 +0.04(+0.66%)
May 03, 2022 6.443 6.512 6.435 6.460 32,809 +0.05(+0.80%)
May 02, 2022 6.520 6.520 6.392 6.409 69,885 -0.10(-1.57%)
Apr 29, 2022 6.640 6.648 6.503 6.512 52,750 -0.07(-1.04%)
Apr 28, 2022 6.623 6.630 6.580 6.580 41,271 -0.01(-0.13%)
Apr 27, 2022 6.606 6.640 6.580 6.588 35,018 +0.01(+0.13%)
Apr 26, 2022 6.631 6.674 6.580 6.580 77,017 -0.08(-1.16%)
Apr 25, 2022 6.725 6.725 6.614 6.657 71,590 -0.09(-1.27%)
Apr 22, 2022 6.768 6.776 6.708 6.742 64,329 -0.04(-0.63%)
Apr 21, 2022 6.913 6.913 6.768 6.785 47,531 -0.11(-1.61%)
Apr 20, 2022 6.870 6.913 6.867 6.896 49,193 +0.05(+0.75%)
Apr 19, 2022 6.802 6.896 6.802 6.845 38,789 +0.02(+0.25%)
Apr 18, 2022 6.862 6.939 6.802 6.828 105,886 -0.03(-0.37%)
Apr 14, 2022 6.845 6.888 6.843 6.853 61,169 +0.00(+0.03%)
Apr 13, 2022 6.868 6.899 6.809 6.851 70,646 -0.01(-0.12%)
Apr 12, 2022 6.860 6.919 6.826 6.860 41,576 +0.05(+0.75%)
Apr 11, 2022 6.843 6.885 6.809 6.809 33,371 -0.08(-1.11%)
Apr 08, 2022 6.843 6.919 6.843 6.885 24,288 -0.01(-0.12%)
Apr 07, 2022 6.945 6.945 6.877 6.894 68,552 -0.04(-0.61%)
Apr 06, 2022 6.928 6.962 6.892 6.936 77,043 +0.00(+0.00%)
Apr 05, 2022 6.936 7.021 6.928 6.936 73,367 -0.05(-0.73%)
Apr 04, 2022 6.987 7.004 6.885 6.987 64,223 +0.06(+0.86%)
Apr 01, 2022 6.851 6.996 6.851 6.928 85,531 +0.04(+0.62%)
Mar 31, 2022 6.902 6.953 6.877 6.885 161,243 +0.00(+0.00%)
Mar 30, 2022 6.851 6.902 6.817 6.885 34,373 +0.03(+0.50%)
Mar 29, 2022 6.860 6.864 6.782 6.851 47,853 +0.03(+0.50%)
Mar 28, 2022 6.792 6.834 6.766 6.817 49,136 +0.06(+0.88%)
Mar 25, 2022 6.868 6.868 6.732 6.758 78,499 -0.09(-1.36%)
Mar 24, 2022 6.894 6.919 6.792 6.851 64,663 -0.01(-0.12%)
Mar 23, 2022 6.851 6.970 6.801 6.860 44,886 -0.02(-0.25%)
Mar 22, 2022 6.919 6.945 6.860 6.877 62,829 -0.01(-0.12%)
Mar 21, 2022 6.860 6.919 6.851 6.885 35,825 +0.03(+0.37%)
Mar 18, 2022 6.936 6.936 6.860 6.860 40,148 -0.08(-1.22%)
Mar 17, 2022 6.843 7.055 6.802 6.945 61,854 +0.10(+1.49%)
Mar 16, 2022 6.834 6.885 6.783 6.843 47,687 -0.08(-1.20%)
Mar 15, 2022 6.926 6.926 6.853 6.926 37,274 +0.01(+0.12%)
Mar 14, 2022 6.934 7.019 6.864 6.917 47,929 +0.03(+0.37%)
Mar 11, 2022 6.959 6.959 6.849 6.892 44,248 +0.04(+0.62%)
Mar 10, 2022 6.849 6.883 6.799 6.849 22,546 -0.04(-0.61%)
Mar 09, 2022 6.866 6.892 6.820 6.892 33,065 +0.05(+0.74%)
Mar 08, 2022 6.773 6.883 6.773 6.841 69,594 +0.01(+0.12%)
Mar 07, 2022 6.909 6.909 6.765 6.833 38,268 -0.05(-0.74%)
Mar 04, 2022 6.858 6.923 6.824 6.883 44,135 +0.02(+0.25%)
Mar 03, 2022 6.900 6.917 6.852 6.866 31,320 -0.05(-0.73%)
Mar 02, 2022 6.942 6.942 6.883 6.917 30,296 -0.02(-0.24%)
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.