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

Franklin Universal Trust (NY: FT )

6.800 -0.085 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2023 6.547 6.593 6.502 6.584 87,384 +0.11(+1.69%)
Jan 30, 2023 6.465 6.493 6.465 6.475 28,330 -0.01(-0.14%)
Jan 27, 2023 6.411 6.511 6.411 6.484 54,753 +0.02(+0.28%)
Jan 26, 2023 6.447 6.465 6.438 6.465 14,112 +0.03(+0.42%)
Jan 25, 2023 6.402 6.447 6.394 6.438 24,902 -0.02(-0.28%)
Jan 24, 2023 6.411 6.456 6.395 6.456 52,416 +0.05(+0.71%)
Jan 23, 2023 6.384 6.436 6.375 6.411 25,206 +0.05(+0.72%)
Jan 20, 2023 6.329 6.375 6.318 6.365 19,638 +0.04(+0.57%)
Jan 19, 2023 6.347 6.384 6.320 6.329 30,596 -0.05(-0.71%)
Jan 18, 2023 6.493 6.493 6.365 6.375 28,948 -0.06(-0.95%)
Jan 17, 2023 6.472 6.494 6.409 6.436 60,515 -0.04(-0.56%)
Jan 13, 2023 6.445 6.481 6.436 6.472 31,940 -0.01(-0.14%)
Jan 12, 2023 6.481 6.499 6.409 6.481 63,873 +0.04(+0.56%)
Jan 11, 2023 6.409 6.445 6.391 6.445 22,389 +0.07(+1.05%)
Jan 10, 2023 6.418 6.418 6.339 6.378 46,668 -0.00(-0.06%)
Jan 09, 2023 6.327 6.400 6.326 6.382 16,423 +0.07(+1.15%)
Jan 06, 2023 6.228 6.316 6.228 6.309 57,636 +0.10(+1.68%)
Jan 05, 2023 6.264 6.309 6.192 6.205 86,271 -0.06(-0.96%)
Jan 04, 2023 6.210 6.282 6.183 6.265 19,460 +0.06(+1.04%)
Jan 03, 2023 6.129 6.228 6.061 6.201 78,782 +0.12(+1.93%)
Dec 30, 2022 6.174 6.183 6.047 6.083 150,729 -0.03(-0.44%)
Dec 29, 2022 6.074 6.147 6.065 6.111 62,601 +0.01(+0.15%)
Dec 28, 2022 6.165 6.174 6.092 6.101 47,770 -0.02(-0.30%)
Dec 27, 2022 6.129 6.174 6.111 6.120 64,973 -0.02(-0.29%)
Dec 23, 2022 6.138 6.160 6.116 6.138 46,038 -0.01(-0.15%)
Dec 22, 2022 6.165 6.183 6.056 6.147 123,083 -0.02(-0.29%)
Dec 21, 2022 6.129 6.174 6.092 6.165 68,359 +0.05(+0.74%)
Dec 20, 2022 6.092 6.147 6.056 6.120 56,398 +0.03(+0.44%)
Dec 19, 2022 6.083 6.147 6.056 6.092 74,913 -0.04(-0.59%)
Dec 16, 2022 6.138 6.183 6.074 6.129 72,675 -0.07(-1.11%)
Dec 15, 2022 6.171 6.206 6.144 6.198 56,875 +0.02(+0.29%)
Dec 14, 2022 6.206 6.255 6.180 6.180 57,982 -0.03(-0.43%)
Dec 13, 2022 6.340 6.340 6.162 6.206 84,080 +0.00(+0.00%)
Dec 12, 2022 6.180 6.260 6.171 6.206 55,810 +0.06(+1.01%)
Dec 09, 2022 6.153 6.215 6.144 6.144 51,710 -0.01(-0.14%)
Dec 08, 2022 6.117 6.189 6.117 6.153 62,423 +0.01(+0.15%)
Dec 07, 2022 6.126 6.189 6.126 6.144 22,256 +0.02(+0.29%)
Dec 06, 2022 6.100 6.135 6.082 6.126 55,044 +0.02(+0.29%)
Dec 05, 2022 6.198 6.218 6.109 6.109 43,958 -0.09(-1.44%)
Dec 02, 2022 6.206 6.251 6.182 6.198 52,026 -0.04(-0.71%)
Dec 01, 2022 6.242 6.269 6.198 6.242 74,296 +0.00(+0.00%)
Nov 30, 2022 6.117 6.251 6.064 6.242 101,806 +0.20(+3.24%)
Nov 29, 2022 6.002 6.064 6.002 6.046 64,510 -0.01(-0.15%)
Nov 28, 2022 6.100 6.100 6.042 6.055 46,237 -0.02(-0.29%)
Nov 25, 2022 6.055 6.100 6.055 6.073 26,101 +0.01(+0.15%)
Nov 23, 2022 5.993 6.091 5.993 6.064 77,251 +0.05(+0.89%)
Nov 22, 2022 5.966 6.037 5.966 6.011 54,102 +0.04(+0.75%)
Nov 21, 2022 6.011 6.011 5.948 5.966 48,653 +0.03(+0.45%)
Nov 18, 2022 5.939 6.002 5.939 5.939 92,463 +0.00(+0.00%)
Nov 17, 2022 6.019 6.028 5.939 5.939 63,860 -0.09(-1.50%)
Nov 16, 2022 5.993 6.091 5.993 6.030 39,396 +0.04(+0.66%)
Nov 15, 2022 5.964 6.052 5.964 5.991 52,826 +0.04(+0.59%)
Nov 14, 2022 5.937 6.008 5.937 5.955 39,818 -0.04(-0.59%)
Nov 11, 2022 6.044 6.044 5.955 5.991 44,415 -0.01(-0.15%)
Nov 10, 2022 5.911 6.008 5.840 5.999 91,808 +0.18(+3.12%)
Nov 09, 2022 5.893 5.893 5.796 5.818 32,802 -0.07(-1.13%)
Nov 08, 2022 5.805 5.902 5.805 5.884 43,973 +0.05(+0.89%)
Nov 07, 2022 5.858 5.920 5.778 5.833 92,533 -0.04(-0.73%)
Nov 04, 2022 5.867 5.937 5.840 5.876 49,260 +0.04(+0.61%)
Nov 03, 2022 5.752 5.849 5.752 5.840 45,657 +0.02(+0.30%)
Nov 02, 2022 5.849 5.955 5.822 5.822 64,377 -0.07(-1.20%)
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.