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 -0.090 (-1.31%)
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 (%)
Oct 31, 2023 5.896 5.925 5.829 5.906 91,326 +0.08(+1.32%)
Oct 30, 2023 5.771 5.839 5.771 5.829 46,899 +0.04(+0.66%)
Oct 27, 2023 5.858 5.858 5.742 5.791 75,442 -0.04(-0.66%)
Oct 26, 2023 5.829 5.877 5.829 5.829 33,389 +0.01(+0.17%)
Oct 25, 2023 5.839 5.852 5.815 5.819 23,594 -0.04(-0.66%)
Oct 24, 2023 5.781 5.887 5.781 5.858 55,584 +0.08(+1.33%)
Oct 23, 2023 5.819 5.819 5.762 5.781 77,403 -0.05(-0.81%)
Oct 20, 2023 5.887 5.916 5.819 5.828 81,178 -0.04(-0.76%)
Oct 19, 2023 5.906 5.954 5.868 5.872 41,475 -0.04(-0.73%)
Oct 18, 2023 5.973 6.002 5.906 5.916 53,411 -0.10(-1.60%)
Oct 17, 2023 6.021 6.050 5.964 6.012 44,411 -0.08(-1.26%)
Oct 16, 2023 6.050 6.108 6.050 6.089 30,601 +0.04(+0.64%)
Oct 13, 2023 6.137 6.175 6.027 6.050 36,983 -0.07(-1.22%)
Oct 12, 2023 6.220 6.220 6.115 6.125 64,084 -0.06(-0.93%)
Oct 11, 2023 6.115 6.297 6.058 6.182 137,480 +0.13(+2.21%)
Oct 10, 2023 6.039 6.115 6.039 6.048 20,076 -0.03(-0.47%)
Oct 09, 2023 6.087 6.087 6.010 6.077 9,494 +0.02(+0.32%)
Oct 06, 2023 5.962 6.058 5.916 6.058 34,537 +0.10(+1.60%)
Oct 05, 2023 5.962 5.982 5.924 5.962 16,399 -0.02(-0.32%)
Oct 04, 2023 6.020 6.020 5.924 5.982 34,554 +0.02(+0.32%)
Oct 03, 2023 5.896 5.962 5.895 5.962 31,230 -0.02(-0.40%)
Oct 02, 2023 6.039 6.077 5.934 5.986 47,356 -0.08(-1.34%)
Sep 29, 2023 6.058 6.115 6.043 6.068 56,770 +0.06(+0.95%)
Sep 28, 2023 6.029 6.048 5.982 6.010 55,388 -0.04(-0.63%)
Sep 27, 2023 6.115 6.157 6.048 6.048 58,197 -0.08(-1.25%)
Sep 26, 2023 6.211 6.221 6.115 6.125 54,056 -0.13(-2.14%)
Sep 25, 2023 6.259 6.268 6.244 6.259 23,884 -0.01(-0.15%)
Sep 22, 2023 6.306 6.335 6.268 6.268 23,470 -0.06(-0.91%)
Sep 21, 2023 6.392 6.392 6.316 6.326 20,368 -0.08(-1.19%)
Sep 20, 2023 6.421 6.450 6.345 6.402 51,167 +0.02(+0.30%)
Sep 19, 2023 6.440 6.469 6.373 6.383 49,218 -0.09(-1.33%)
Sep 18, 2023 6.383 6.536 6.354 6.469 76,652 +0.06(+0.89%)
Sep 15, 2023 6.402 6.412 6.345 6.412 26,537 +0.02(+0.34%)
Sep 14, 2023 6.390 6.418 6.352 6.390 31,479 +0.01(+0.15%)
Sep 13, 2023 6.352 6.390 6.347 6.381 54,351 +0.02(+0.30%)
Sep 12, 2023 6.371 6.381 6.314 6.362 36,325 -0.02(-0.30%)
Sep 11, 2023 6.381 6.390 6.333 6.381 29,551 +0.04(+0.60%)
Sep 08, 2023 6.362 6.390 6.324 6.343 20,576 -0.01(-0.15%)
Sep 07, 2023 6.305 6.366 6.305 6.352 26,193 +0.01(+0.15%)
Sep 06, 2023 6.352 6.371 6.295 6.343 37,821 -0.01(-0.15%)
Sep 05, 2023 6.409 6.409 6.305 6.352 43,708 -0.03(-0.45%)
Sep 01, 2023 6.409 6.466 6.381 6.381 30,481 -0.04(-0.59%)
Aug 31, 2023 6.447 6.485 6.399 6.418 43,743 +0.01(+0.15%)
Aug 30, 2023 6.409 6.466 6.343 6.409 79,161 +0.03(+0.45%)
Aug 29, 2023 6.362 6.456 6.352 6.381 31,854 +0.02(+0.30%)
Aug 28, 2023 6.399 6.446 6.343 6.362 25,384 -0.03(-0.45%)
Aug 25, 2023 6.381 6.399 6.371 6.390 7,303 +0.02(+0.30%)
Aug 24, 2023 6.485 6.500 6.343 6.371 27,659 -0.09(-1.32%)
Aug 23, 2023 6.409 6.513 6.381 6.456 43,562 +0.06(+0.97%)
Aug 22, 2023 6.423 6.466 6.371 6.395 43,037 -0.02(-0.37%)
Aug 21, 2023 6.418 6.466 6.409 6.418 26,111 -0.02(-0.29%)
Aug 18, 2023 6.409 6.456 6.399 6.437 19,183 -0.03(-0.44%)
Aug 17, 2023 6.456 6.513 6.426 6.466 36,252 +0.00(+0.00%)
Aug 16, 2023 6.447 6.522 6.399 6.466 47,826 -0.01(-0.11%)
Aug 15, 2023 6.492 6.530 6.379 6.473 36,393 -0.06(-0.87%)
Aug 14, 2023 6.511 6.567 6.464 6.530 27,537 +0.00(+0.00%)
Aug 11, 2023 6.511 6.539 6.501 6.530 26,627 +0.00(+0.00%)
Aug 10, 2023 6.567 6.578 6.492 6.530 14,035 +0.01(+0.14%)
Aug 09, 2023 6.473 6.567 6.473 6.520 45,201 +0.05(+0.73%)
Aug 08, 2023 6.435 6.511 6.435 6.473 30,600 +0.00(+0.00%)
Aug 07, 2023 6.483 6.530 6.459 6.473 23,487 -0.01(-0.15%)
Aug 04, 2023 6.492 6.530 6.473 6.483 30,361 +0.01(+0.15%)
Aug 03, 2023 6.558 6.567 6.473 6.473 21,796 -0.08(-1.15%)
Aug 02, 2023 6.615 6.615 6.539 6.549 37,202 -0.05(-0.72%)
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.