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 (%)
Feb 28, 2022 6.773 6.799 6.511 6.740 100,315 +0.03(+0.50%)
Feb 25, 2022 6.596 6.740 6.613 6.706 81,188 +0.11(+1.67%)
Feb 24, 2022 6.587 6.587 6.499 6.596 104,439 -0.04(-0.64%)
Feb 23, 2022 6.672 6.680 6.570 6.638 57,241 -0.02(-0.25%)
Feb 22, 2022 6.748 6.748 6.647 6.655 43,648 -0.10(-1.50%)
Feb 18, 2022 6.756 0 +0.02(+0.25%)
Feb 17, 2022 6.756 6.790 6.723 6.740 48,503 -0.05(-0.69%)
Feb 16, 2022 6.790 6.807 6.723 6.786 80,961 +0.01(+0.09%)
Feb 15, 2022 6.813 6.847 6.771 6.780 80,372 -0.05(-0.74%)
Feb 14, 2022 6.847 6.923 6.813 6.830 67,253 -0.02(-0.25%)
Feb 11, 2022 6.864 6.940 6.813 6.847 46,037 -0.02(-0.25%)
Feb 10, 2022 6.948 7.040 6.855 6.864 57,670 -0.11(-1.57%)
Feb 09, 2022 6.973 7.040 6.956 6.973 26,388 +0.01(+0.12%)
Feb 08, 2022 6.914 7.007 6.914 6.965 64,873 +0.05(+0.73%)
Feb 07, 2022 7.024 7.059 6.906 6.914 104,175 -0.09(-1.32%)
Feb 04, 2022 6.982 7.007 6.965 7.007 21,434 +0.03(+0.36%)
Feb 03, 2022 7.049 6.965 6.982 46,700 -0.06(-0.84%)
Feb 02, 2022 7.116 7.116 6.990 7.040 44,246 -0.05(-0.71%)
Feb 01, 2022 7.049 7.133 7.040 7.091 49,480 +0.06(+0.84%)
Jan 31, 2022 7.057 6.998 7.032 109,959 -0.02(-0.24%)
Jan 28, 2022 7.040 7.066 7.020 7.049 56,599 +0.01(+0.12%)
Jan 27, 2022 7.032 7.066 7.016 7.040 62,063 +0.02(+0.24%)
Jan 26, 2022 7.032 7.108 6.998 7.024 147,991 -0.01(-0.12%)
Jan 25, 2022 6.973 7.032 6.940 7.032 90,037 +0.03(+0.48%)
Jan 24, 2022 7.040 7.040 6.855 6.998 206,799 -0.06(-0.83%)
Jan 21, 2022 7.015 7.083 7.015 7.057 72,702 -0.04(-0.59%)
Jan 20, 2022 7.116 7.141 7.083 7.099 168,614 +0.03(+0.36%)
Jan 19, 2022 7.091 7.108 7.057 7.074 301,414 +0.02(+0.24%)
Jan 18, 2022 6.990 7.125 6.990 7.057 491,751 +0.03(+0.36%)
Jan 14, 2022 7.032 0 +0.04(+0.63%)
Jan 13, 2022 6.913 7.005 6.913 6.988 176,127 +0.08(+1.09%)
Jan 12, 2022 6.896 6.946 6.846 6.913 174,880 +0.02(+0.24%)
Jan 11, 2022 6.887 6.954 6.862 6.896 193,504 -0.01(-0.12%)
Jan 10, 2022 6.913 6.913 6.862 6.904 147,968 +0.04(+0.61%)
Jan 07, 2022 6.745 6.904 6.695 6.862 276,234 +0.12(+1.74%)
Jan 06, 2022 6.720 6.779 6.703 6.745 103,671 +0.03(+0.37%)
Jan 05, 2022 7.005 7.038 6.703 6.720 234,090 -0.28(-3.95%)
Jan 04, 2022 7.021 7.097 6.963 6.996 67,410 -0.03(-0.48%)
Jan 03, 2022 7.097 7.097 6.963 7.030 69,992 -0.05(-0.71%)
Dec 31, 2021 7.063 7.137 7.046 7.080 33,499 +0.02(+0.21%)
Dec 30, 2021 7.088 7.105 7.058 7.065 36,139 -0.01(-0.19%)
Dec 29, 2021 7.170 7.170 7.070 7.079 70,231 -0.07(-1.04%)
Dec 28, 2021 7.128 7.211 7.095 7.153 43,211 +0.04(+0.58%)
Dec 27, 2021 7.021 7.286 7.021 7.112 162,308 +0.09(+1.30%)
Dec 23, 2021 7.004 7.045 6.997 7.021 32,672 +0.01(+0.12%)
Dec 22, 2021 6.946 7.037 6.946 7.012 43,271 +0.04(+0.59%)
Dec 21, 2021 6.954 7.004 6.913 6.971 41,572 +0.04(+0.60%)
Dec 20, 2021 6.880 6.938 6.830 6.929 263,742 +0.02(+0.24%)
Dec 17, 2021 6.888 6.929 6.846 6.913 49,479 +0.01(+0.12%)
Dec 16, 2021 6.846 6.938 6.822 6.904 78,591 +0.07(+1.09%)
Dec 15, 2021 6.805 6.867 6.772 6.830 73,990 +0.06(+0.86%)
Dec 14, 2021 6.788 6.788 6.755 6.772 22,920 -0.02(-0.26%)
Dec 13, 2021 6.739 6.797 6.739 6.790 39,157 +0.06(+0.88%)
Dec 10, 2021 6.747 6.747 6.722 6.730 37,627 +0.01(+0.12%)
Dec 09, 2021 6.739 6.739 6.714 6.722 79,041 +0.00(+0.00%)
Dec 08, 2021 6.764 6.788 6.722 6.722 66,565 -0.04(-0.57%)
Dec 07, 2021 6.755 6.780 6.739 6.761 29,145 +0.04(+0.58%)
Dec 06, 2021 6.772 6.772 6.697 6.722 71,621 +0.01(+0.12%)
Dec 03, 2021 6.755 6.772 6.714 6.714 52,706 -0.04(-0.61%)
Dec 02, 2021 6.730 6.764 6.730 6.755 31,750 +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.