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

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 5.673 5.681 5.658 5.666 22,143 -0.02(-0.39%)
Nov 27, 2019 5.621 5.688 5.607 5.688 59,408 +0.06(+1.08%)
Nov 26, 2019 5.635 5.679 5.613 5.627 61,746 -0.02(-0.39%)
Nov 25, 2019 5.664 5.689 5.620 5.649 59,213 -0.05(-0.91%)
Nov 22, 2019 5.627 5.731 5.627 5.701 60,743 +0.06(+1.05%)
Nov 21, 2019 5.598 5.657 5.583 5.642 54,461 +0.04(+0.79%)
Nov 20, 2019 5.627 5.679 5.590 5.598 80,621 -0.02(-0.39%)
Nov 19, 2019 5.686 5.753 5.620 5.620 69,290 -0.07(-1.30%)
Nov 18, 2019 5.672 5.745 5.627 5.694 122,187 +0.05(+0.92%)
Nov 15, 2019 5.649 5.679 5.631 5.642 79,725 +0.02(+0.39%)
Nov 14, 2019 5.620 5.675 5.613 5.620 81,637 -0.04(-0.65%)
Nov 13, 2019 5.642 5.657 5.605 5.657 92,978 +0.03(+0.52%)
Nov 12, 2019 5.649 5.649 5.565 5.627 112,971 -0.02(-0.39%)
Nov 11, 2019 5.590 5.649 5.590 5.649 57,362 +0.01(+0.26%)
Nov 08, 2019 5.590 5.642 5.578 5.635 115,249 +0.00(+0.00%)
Nov 07, 2019 5.576 5.642 5.576 5.635 212,023 +0.04(+0.66%)
Nov 06, 2019 5.598 5.657 5.495 5.598 174,176 -0.01(-0.13%)
Nov 05, 2019 5.635 5.664 5.605 5.605 276,424 +0.00(+0.00%)
Nov 04, 2019 5.635 5.635 5.583 5.605 90,654 -0.01(-0.20%)
Nov 01, 2019 5.664 5.664 5.590 5.616 76,877 -0.01(-0.20%)
Oct 31, 2019 5.576 5.657 5.576 5.627 83,487 +0.02(+0.39%)
Oct 30, 2019 5.576 5.657 5.554 5.605 101,685 +0.02(+0.42%)
Oct 29, 2019 5.596 5.626 5.560 5.582 70,990 -0.06(-1.04%)
Oct 28, 2019 5.589 5.655 5.516 5.640 110,806 +0.09(+1.59%)
Oct 25, 2019 5.560 5.589 5.530 5.552 42,890 -0.01(-0.26%)
Oct 24, 2019 5.530 5.618 5.523 5.567 68,801 +0.03(+0.53%)
Oct 23, 2019 5.523 5.552 5.514 5.538 46,094 +0.01(+0.13%)
Oct 22, 2019 5.494 5.530 5.494 5.530 62,865 +0.02(+0.40%)
Oct 21, 2019 5.486 5.535 5.486 5.508 43,604 +0.01(+0.27%)
Oct 18, 2019 5.494 5.501 5.471 5.494 36,627 +0.01(+0.13%)
Oct 17, 2019 5.501 5.538 5.486 5.486 14,669 -0.01(-0.24%)
Oct 16, 2019 5.523 5.538 5.494 5.499 45,205 -0.00(-0.03%)
Oct 15, 2019 5.530 5.530 5.486 5.501 22,876 -0.01(-0.13%)
Oct 14, 2019 5.508 5.508 5.464 5.508 36,534 +0.02(+0.40%)
Oct 11, 2019 5.501 5.521 5.486 5.486 42,754 -0.02(-0.40%)
Oct 10, 2019 5.508 5.545 5.501 5.508 61,081 -0.02(-0.39%)
Oct 09, 2019 5.527 5.545 5.500 5.530 54,486 -0.01(-0.14%)
Oct 08, 2019 5.516 5.545 5.508 5.538 47,604 +0.02(+0.40%)
Oct 07, 2019 5.501 5.538 5.486 5.516 68,371 +0.01(+0.20%)
Oct 04, 2019 5.486 5.516 5.486 5.505 22,602 +0.03(+0.60%)
Oct 03, 2019 5.471 5.509 5.471 5.471 43,401 -0.02(-0.40%)
Oct 02, 2019 5.567 5.574 5.468 5.494 75,262 -0.05(-0.93%)
Oct 01, 2019 5.530 5.589 5.530 5.545 39,372 +0.01(+0.13%)
Sep 30, 2019 5.589 5.611 5.538 5.538 115,754 -0.03(-0.53%)
Sep 27, 2019 5.538 5.574 5.508 5.567 39,622 +0.02(+0.29%)
Sep 26, 2019 5.565 5.573 5.543 5.551 48,821 +0.00(+0.00%)
Sep 25, 2019 5.558 5.573 5.536 5.551 29,686 -0.01(-0.13%)
Sep 24, 2019 5.587 5.587 5.536 5.558 35,874 +0.00(+0.00%)
Sep 23, 2019 5.514 5.573 5.514 5.558 38,847 +0.02(+0.40%)
Sep 20, 2019 5.485 5.565 5.485 5.536 82,042 +0.04(+0.66%)
Sep 19, 2019 5.463 5.514 5.463 5.500 33,754 +0.02(+0.40%)
Sep 18, 2019 5.488 5.488 5.456 5.478 45,726 +0.02(+0.40%)
Sep 17, 2019 5.522 5.529 5.456 5.456 86,739 -0.07(-1.32%)
Sep 16, 2019 5.543 5.543 5.485 5.529 49,950 +0.01(+0.27%)
Sep 13, 2019 5.595 5.602 5.448 5.514 82,589 -0.02(-0.40%)
Sep 12, 2019 5.522 5.558 5.478 5.536 89,296 +0.04(+0.80%)
Sep 11, 2019 5.551 5.551 5.492 5.492 24,518 -0.03(-0.53%)
Sep 10, 2019 5.462 5.565 5.451 5.522 214,234 +0.04(+0.67%)
Sep 09, 2019 5.456 5.485 5.434 5.485 52,805 +0.04(+0.81%)
Sep 06, 2019 5.456 5.478 5.441 5.441 41,568 +0.01(+0.13%)
Sep 05, 2019 5.448 5.451 5.419 5.434 63,711 +0.01(+0.27%)
Sep 04, 2019 5.397 5.441 5.397 5.419 45,601 +0.02(+0.41%)
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.