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

Franklin Universal Trust (NY: FT )

6.885 -0.025 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2020 5.737 5.737 5.667 5.675 64,590 -0.05(-0.86%)
Nov 27, 2020 5.714 5.744 5.714 5.724 5,365 +0.03(+0.48%)
Nov 25, 2020 5.689 5.728 5.689 5.697 61,720 -0.01(-0.14%)
Nov 24, 2020 5.673 5.728 5.634 5.705 61,443 +0.09(+1.53%)
Nov 23, 2020 5.549 5.650 5.549 5.619 49,191 +0.07(+1.34%)
Nov 20, 2020 5.564 5.572 5.541 5.545 30,796 -0.04(-0.63%)
Nov 19, 2020 5.564 5.588 5.564 5.580 24,105 -0.01(-0.14%)
Nov 18, 2020 5.603 5.642 5.588 5.588 104,027 -0.04(-0.69%)
Nov 17, 2020 5.627 5.634 5.611 5.627 54,546 +0.02(+0.28%)
Nov 16, 2020 5.572 5.611 5.572 5.611 70,309 +0.05(+0.98%)
Nov 13, 2020 5.533 5.592 5.533 5.557 27,973 +0.02(+0.42%)
Nov 12, 2020 5.603 5.603 5.533 5.533 54,547 -0.05(-0.98%)
Nov 11, 2020 5.595 5.603 5.580 5.588 61,878 +0.03(+0.56%)
Nov 10, 2020 5.486 5.564 5.486 5.557 46,144 +0.03(+0.56%)
Nov 09, 2020 5.494 5.595 5.494 5.525 115,761 +0.05(+1.00%)
Nov 06, 2020 5.447 5.479 5.447 5.471 40,933 +0.00(+0.00%)
Nov 05, 2020 5.440 5.486 5.440 5.471 71,836 +0.03(+0.57%)
Nov 04, 2020 5.440 5.486 5.436 5.440 52,993 +0.03(+0.58%)
Nov 03, 2020 5.362 5.416 5.355 5.408 24,196 +0.08(+1.46%)
Nov 02, 2020 5.292 5.358 5.292 5.331 79,913 +0.05(+0.88%)
Oct 30, 2020 5.299 5.321 5.284 5.284 50,043 -0.05(-0.88%)
Oct 29, 2020 5.346 5.369 5.299 5.331 84,041 -0.02(-0.41%)
Oct 28, 2020 5.376 5.399 5.314 5.352 230,749 -0.05(-1.00%)
Oct 27, 2020 5.368 5.407 5.360 5.407 54,710 +0.06(+1.16%)
Oct 26, 2020 5.407 5.407 5.345 5.345 51,286 -0.05(-1.01%)
Oct 23, 2020 5.414 5.430 5.399 5.399 80,443 +0.00(+0.00%)
Oct 22, 2020 5.422 5.430 5.391 5.399 106,392 +0.00(+0.00%)
Oct 21, 2020 5.414 5.438 5.391 5.399 36,525 +0.00(+0.00%)
Oct 20, 2020 5.376 5.461 5.376 5.399 33,980 +0.03(+0.58%)
Oct 19, 2020 5.438 5.438 5.368 5.368 48,552 -0.06(-1.14%)
Oct 16, 2020 5.391 5.445 5.391 5.430 100,811 +0.01(+0.14%)
Oct 15, 2020 5.461 5.461 5.321 5.422 135,830 -0.03(-0.57%)
Oct 14, 2020 5.445 5.469 5.445 5.453 67,103 +0.01(+0.14%)
Oct 13, 2020 5.469 5.469 5.438 5.446 41,339 -0.02(-0.28%)
Oct 12, 2020 5.453 5.473 5.453 5.461 54,930 +0.02(+0.43%)
Oct 09, 2020 5.445 5.461 5.438 5.438 24,107 +0.01(+0.14%)
Oct 08, 2020 5.414 5.445 5.414 5.430 251,872 +0.01(+0.10%)
Oct 07, 2020 5.407 5.433 5.399 5.424 40,809 +0.04(+0.76%)
Oct 06, 2020 5.337 5.414 5.337 5.383 88,376 +0.05(+0.87%)
Oct 05, 2020 5.345 5.352 5.329 5.337 76,624 +0.02(+0.44%)
Oct 02, 2020 5.244 5.318 5.244 5.314 68,969 +0.00(+0.00%)
Oct 01, 2020 5.306 5.352 5.298 5.314 65,357 +0.02(+0.44%)
Sep 30, 2020 5.314 5.329 5.290 5.290 65,705 -0.02(-0.29%)
Sep 29, 2020 5.290 5.317 5.286 5.306 37,719 +0.02(+0.47%)
Sep 28, 2020 5.304 5.312 5.266 5.281 82,676 +0.01(+0.19%)
Sep 25, 2020 5.235 5.281 5.235 5.271 28,883 +0.02(+0.40%)
Sep 24, 2020 5.250 5.289 5.250 5.250 31,462 -0.02(-0.44%)
Sep 23, 2020 5.327 5.343 5.258 5.273 37,910 -0.07(-1.30%)
Sep 22, 2020 5.343 5.366 5.338 5.343 37,293 -0.02(-0.43%)
Sep 21, 2020 5.335 5.366 5.327 5.366 72,717 -0.04(-0.71%)
Sep 18, 2020 5.412 5.415 5.343 5.405 61,652 -0.01(-0.13%)
Sep 17, 2020 5.405 5.435 5.397 5.411 82,229 -0.02(-0.30%)
Sep 16, 2020 5.428 5.435 5.420 5.428 40,924 +0.02(+0.29%)
Sep 15, 2020 5.543 5.543 5.389 5.412 175,572 +0.01(+0.14%)
Sep 14, 2020 5.428 5.474 5.397 5.405 116,849 +0.02(+0.43%)
Sep 11, 2020 5.405 5.405 5.366 5.381 49,088 -0.02(-0.34%)
Sep 10, 2020 5.412 5.423 5.304 5.400 242,610 -0.04(-0.80%)
Sep 09, 2020 5.412 5.459 5.405 5.443 40,803 +0.04(+0.72%)
Sep 08, 2020 5.420 5.420 5.389 5.404 43,730 -0.05(-0.85%)
Sep 04, 2020 5.459 5.459 5.384 5.451 32,250 +0.01(+0.14%)
Sep 03, 2020 5.459 5.466 5.397 5.443 48,358 -0.02(-0.42%)
Sep 02, 2020 5.459 5.466 5.420 5.466 52,295 +0.02(+0.28%)
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.