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 (%)
Mar 31, 2023 6.536 6.609 6.503 6.563 40,880 +0.07(+1.13%)
Mar 30, 2023 6.444 6.517 6.361 6.490 49,634 +0.06(+1.00%)
Mar 29, 2023 6.361 6.434 6.351 6.425 40,398 +0.12(+1.90%)
Mar 28, 2023 6.315 6.351 6.223 6.305 39,152 +0.04(+0.59%)
Mar 27, 2023 6.269 6.398 6.223 6.269 36,407 +0.04(+0.59%)
Mar 24, 2023 6.213 6.259 6.180 6.232 39,730 +0.06(+0.89%)
Mar 23, 2023 6.213 6.250 6.176 6.177 43,428 -0.05(-0.74%)
Mar 22, 2023 6.213 6.305 6.213 6.223 31,054 -0.01(-0.15%)
Mar 21, 2023 6.259 6.287 6.213 6.232 58,755 +0.02(+0.30%)
Mar 20, 2023 6.213 6.351 6.213 6.213 51,588 -0.01(-0.15%)
Mar 17, 2023 6.305 6.315 6.204 6.223 35,114 -0.06(-1.02%)
Mar 16, 2023 6.167 6.333 6.167 6.287 42,632 +0.04(+0.63%)
Mar 15, 2023 6.184 6.277 6.175 6.248 30,884 +0.01(+0.15%)
Mar 14, 2023 6.257 6.310 6.230 6.239 45,640 +0.06(+1.04%)
Mar 13, 2023 6.220 6.358 6.175 6.175 42,796 -0.06(-1.03%)
Mar 10, 2023 6.394 6.394 6.239 6.239 39,162 -0.13(-2.01%)
Mar 09, 2023 6.440 6.477 6.367 6.367 25,620 -0.04(-0.57%)
Mar 08, 2023 6.422 6.486 6.394 6.403 33,242 -0.03(-0.43%)
Mar 07, 2023 6.532 6.532 6.431 6.431 32,663 -0.08(-1.26%)
Mar 06, 2023 6.559 6.570 6.513 6.513 29,867 -0.03(-0.49%)
Mar 03, 2023 6.568 6.568 6.522 6.545 53,288 +0.03(+0.49%)
Mar 02, 2023 6.504 6.522 6.486 6.513 26,345 -0.03(-0.42%)
Mar 01, 2023 6.605 6.605 6.508 6.541 28,511 -0.04(-0.56%)
Feb 28, 2023 6.614 6.670 6.568 6.577 31,151 -0.02(-0.28%)
Feb 27, 2023 6.495 6.596 6.480 6.596 36,001 +0.13(+1.98%)
Feb 24, 2023 6.367 6.495 6.358 6.467 31,343 +0.01(+0.14%)
Feb 23, 2023 6.385 6.467 6.385 6.458 29,980 +0.08(+1.29%)
Feb 22, 2023 6.403 6.449 6.358 6.376 30,664 +0.01(+0.14%)
Feb 21, 2023 6.440 6.495 6.349 6.367 36,733 -0.14(-2.11%)
Feb 17, 2023 6.522 6.550 6.486 6.504 21,006 -0.01(-0.14%)
Feb 16, 2023 6.504 6.550 6.458 6.513 38,256 -0.03(-0.52%)
Feb 15, 2023 6.548 6.593 6.511 6.548 42,470 -0.01(-0.14%)
Feb 14, 2023 6.566 6.566 6.529 6.557 18,916 -0.02(-0.28%)
Feb 13, 2023 6.557 6.584 6.466 6.575 39,968 +0.05(+0.84%)
Feb 10, 2023 6.502 6.566 6.493 6.520 27,159 +0.02(+0.28%)
Feb 09, 2023 6.566 6.593 6.502 6.502 40,150 -0.05(-0.69%)
Feb 08, 2023 6.584 6.584 6.543 6.548 14,083 -0.03(-0.42%)
Feb 07, 2023 6.584 6.611 6.511 6.575 29,968 -0.01(-0.14%)
Feb 06, 2023 6.557 6.607 6.557 6.584 25,100 -0.03(-0.41%)
Feb 03, 2023 6.666 6.693 6.611 6.611 36,316 -0.08(-1.22%)
Feb 02, 2023 6.711 6.729 6.675 6.693 21,505 +0.03(+0.41%)
Feb 01, 2023 6.548 6.707 6.548 6.666 59,796 +0.08(+1.24%)
Jan 31, 2023 6.548 6.593 6.502 6.584 87,381 +0.11(+1.69%)
Jan 30, 2023 6.466 6.493 6.466 6.475 28,329 -0.01(-0.14%)
Jan 27, 2023 6.411 6.511 6.411 6.484 54,751 +0.02(+0.28%)
Jan 26, 2023 6.447 6.466 6.438 6.466 14,111 +0.03(+0.42%)
Jan 25, 2023 6.402 6.447 6.394 6.438 24,901 -0.02(-0.28%)
Jan 24, 2023 6.411 6.457 6.395 6.457 52,415 +0.05(+0.71%)
Jan 23, 2023 6.384 6.436 6.375 6.411 25,206 +0.05(+0.72%)
Jan 20, 2023 6.329 6.375 6.318 6.366 19,637 +0.04(+0.57%)
Jan 19, 2023 6.347 6.384 6.320 6.329 30,595 -0.05(-0.71%)
Jan 18, 2023 6.493 6.493 6.366 6.375 28,947 -0.06(-0.95%)
Jan 17, 2023 6.472 6.494 6.409 6.436 60,513 -0.04(-0.56%)
Jan 13, 2023 6.445 6.481 6.436 6.472 31,939 -0.01(-0.14%)
Jan 12, 2023 6.481 6.499 6.409 6.481 63,871 +0.04(+0.56%)
Jan 11, 2023 6.409 6.445 6.391 6.445 22,388 +0.07(+1.05%)
Jan 10, 2023 6.418 6.418 6.339 6.378 46,667 -0.00(-0.06%)
Jan 09, 2023 6.328 6.400 6.326 6.382 16,423 +0.07(+1.15%)
Jan 06, 2023 6.228 6.317 6.228 6.310 57,634 +0.10(+1.68%)
Jan 05, 2023 6.264 6.310 6.192 6.206 86,269 -0.06(-0.96%)
Jan 04, 2023 6.210 6.282 6.183 6.265 19,460 +0.06(+1.04%)
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.