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 (%)
Dec 31, 2019 5.787 5.809 5.757 5.787 85,370 +0.01(+0.26%)
Dec 30, 2019 5.817 5.817 5.765 5.772 39,361 -0.04(-0.73%)
Dec 27, 2019 5.799 5.829 5.799 5.814 25,517 +0.00(+0.00%)
Dec 26, 2019 5.807 5.851 5.799 5.814 34,579 -0.02(-0.38%)
Dec 24, 2019 5.896 5.896 5.807 5.836 32,673 -0.04(-0.63%)
Dec 23, 2019 5.925 5.962 5.822 5.873 75,323 -0.03(-0.50%)
Dec 20, 2019 5.762 5.903 5.751 5.903 88,164 +0.16(+2.86%)
Dec 19, 2019 5.762 5.770 5.725 5.739 93,577 -0.04(-0.66%)
Dec 18, 2019 5.748 5.785 5.740 5.777 58,082 +0.01(+0.13%)
Dec 17, 2019 5.755 5.785 5.733 5.770 57,860 +0.04(+0.65%)
Dec 16, 2019 5.770 5.807 5.733 5.733 102,096 -0.01(-0.26%)
Dec 13, 2019 5.770 5.785 5.718 5.748 53,060 +0.00(+0.00%)
Dec 12, 2019 5.636 5.777 5.630 5.748 131,386 +0.11(+2.04%)
Dec 11, 2019 5.703 5.733 5.625 5.633 86,440 -0.06(-0.98%)
Dec 10, 2019 5.696 5.710 5.666 5.688 122,162 -0.03(-0.52%)
Dec 09, 2019 5.703 5.718 5.651 5.718 76,507 +0.04(+0.65%)
Dec 06, 2019 5.696 5.703 5.644 5.681 53,195 -0.01(-0.13%)
Dec 05, 2019 5.673 5.688 5.659 5.688 31,232 +0.04(+0.79%)
Dec 04, 2019 5.703 5.710 5.614 5.644 77,791 -0.03(-0.52%)
Dec 03, 2019 5.614 5.673 5.607 5.673 103,266 +0.01(+0.13%)
Dec 02, 2019 5.688 5.688 5.664 5.666 59,977 +0.00(+0.00%)
Nov 29, 2019 5.673 5.681 5.659 5.666 22,142 -0.02(-0.39%)
Nov 27, 2019 5.622 5.688 5.607 5.688 59,406 +0.06(+1.08%)
Nov 26, 2019 5.635 5.679 5.613 5.628 61,744 -0.02(-0.39%)
Nov 25, 2019 5.664 5.689 5.620 5.650 59,212 -0.05(-0.91%)
Nov 22, 2019 5.628 5.731 5.628 5.701 60,741 +0.06(+1.05%)
Nov 21, 2019 5.598 5.657 5.583 5.642 54,459 +0.04(+0.79%)
Nov 20, 2019 5.628 5.679 5.591 5.598 80,619 -0.02(-0.39%)
Nov 19, 2019 5.687 5.753 5.620 5.620 69,288 -0.07(-1.30%)
Nov 18, 2019 5.672 5.746 5.628 5.694 122,183 +0.05(+0.92%)
Nov 15, 2019 5.650 5.679 5.631 5.642 79,723 +0.02(+0.39%)
Nov 14, 2019 5.620 5.675 5.613 5.620 81,634 -0.04(-0.65%)
Nov 13, 2019 5.642 5.657 5.605 5.657 92,976 +0.03(+0.52%)
Nov 12, 2019 5.650 5.650 5.565 5.628 112,968 -0.02(-0.39%)
Nov 11, 2019 5.591 5.650 5.591 5.650 57,361 +0.01(+0.26%)
Nov 08, 2019 5.591 5.642 5.578 5.635 115,245 +0.00(+0.00%)
Nov 07, 2019 5.576 5.642 5.576 5.635 212,017 +0.04(+0.66%)
Nov 06, 2019 5.598 5.657 5.495 5.598 174,171 -0.01(-0.13%)
Nov 05, 2019 5.635 5.664 5.605 5.605 276,416 +0.00(+0.00%)
Nov 04, 2019 5.635 5.635 5.583 5.605 90,652 -0.01(-0.20%)
Nov 01, 2019 5.664 5.664 5.591 5.616 76,875 -0.01(-0.20%)
Oct 31, 2019 5.576 5.657 5.576 5.628 83,485 +0.02(+0.39%)
Oct 30, 2019 5.576 5.657 5.554 5.605 101,682 +0.02(+0.42%)
Oct 29, 2019 5.596 5.626 5.560 5.582 70,988 -0.06(-1.04%)
Oct 28, 2019 5.589 5.655 5.516 5.641 110,803 +0.09(+1.59%)
Oct 25, 2019 5.560 5.589 5.530 5.552 42,889 -0.01(-0.26%)
Oct 24, 2019 5.530 5.619 5.523 5.567 68,800 +0.03(+0.53%)
Oct 23, 2019 5.523 5.552 5.514 5.538 46,093 +0.01(+0.13%)
Oct 22, 2019 5.494 5.530 5.494 5.530 62,863 +0.02(+0.40%)
Oct 21, 2019 5.486 5.535 5.486 5.508 43,602 +0.01(+0.27%)
Oct 18, 2019 5.494 5.501 5.472 5.494 36,626 +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 45,204 -0.00(-0.03%)
Oct 15, 2019 5.530 5.530 5.486 5.501 22,875 -0.01(-0.13%)
Oct 14, 2019 5.508 5.508 5.464 5.508 36,533 +0.02(+0.40%)
Oct 11, 2019 5.501 5.521 5.486 5.486 42,753 -0.02(-0.40%)
Oct 10, 2019 5.508 5.545 5.501 5.508 61,079 -0.02(-0.39%)
Oct 09, 2019 5.527 5.545 5.500 5.530 54,484 -0.01(-0.14%)
Oct 08, 2019 5.516 5.545 5.508 5.538 47,603 +0.02(+0.40%)
Oct 07, 2019 5.501 5.538 5.486 5.516 68,369 +0.01(+0.20%)
Oct 04, 2019 5.486 5.516 5.486 5.505 22,602 +0.03(+0.60%)
Oct 03, 2019 5.472 5.509 5.472 5.472 43,399 -0.02(-0.40%)
Oct 02, 2019 5.567 5.574 5.468 5.494 75,260 -0.05(-0.93%)
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.