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: 4:10 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 (%)
Dec 31, 2020 5.888 5.888 5.888 44,905 +0.07(+1.22%)
Dec 30, 2020 5.802 5.833 5.786 5.817 44,905 +0.02(+0.30%)
Dec 29, 2020 5.769 5.800 5.745 5.800 56,673 +0.04(+0.68%)
Dec 28, 2020 5.745 5.769 5.737 5.761 41,191 +0.01(+0.14%)
Dec 24, 2020 5.784 5.784 5.722 5.753 14,564 +0.01(+0.14%)
Dec 23, 2020 5.691 5.761 5.691 5.745 89,153 +0.05(+0.82%)
Dec 22, 2020 5.675 5.698 5.674 5.698 52,731 +0.01(+0.14%)
Dec 21, 2020 5.675 5.691 5.628 5.691 108,568 -0.01(-0.14%)
Dec 18, 2020 5.761 5.761 5.683 5.698 47,652 -0.02(-0.41%)
Dec 17, 2020 5.698 5.753 5.698 5.722 76,961 +0.00(+0.00%)
Dec 16, 2020 5.761 5.777 5.714 5.722 48,226 -0.02(-0.27%)
Dec 15, 2020 5.769 5.769 5.730 5.737 44,155 +0.01(+0.14%)
Dec 14, 2020 5.714 5.800 5.714 5.730 71,820 +0.02(+0.27%)
Dec 11, 2020 5.730 5.745 5.714 5.714 25,423 -0.01(-0.14%)
Dec 10, 2020 5.730 5.730 5.691 5.722 32,768 +0.02(+0.27%)
Dec 09, 2020 5.737 5.737 5.698 5.706 14,978 +0.00(+0.00%)
Dec 08, 2020 5.691 5.714 5.683 5.706 34,085 +0.02(+0.28%)
Dec 07, 2020 5.698 5.718 5.683 5.691 44,847 -0.03(-0.55%)
Dec 04, 2020 5.714 5.749 5.714 5.722 18,013 +0.00(+0.00%)
Dec 03, 2020 5.706 5.743 5.698 5.722 39,089 +0.01(+0.14%)
Dec 02, 2020 5.683 5.722 5.683 5.714 29,691 +0.01(+0.14%)
Dec 01, 2020 5.691 5.706 5.667 5.706 79,806 +0.03(+0.55%)
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%)
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.