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%)
Streaming Delayed Price Updated: 1:15 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 (%)
Apr 28, 2023 6.427 6.436 6.335 6.409 57,788 +0.06(+0.87%)
Apr 27, 2023 6.335 6.376 6.316 6.353 39,929 +0.02(+0.29%)
Apr 26, 2023 6.344 6.381 6.316 6.335 79,209 -0.04(-0.58%)
Apr 25, 2023 6.362 6.427 6.362 6.372 21,007 -0.03(-0.43%)
Apr 24, 2023 6.427 6.427 6.390 6.399 49,747 -0.01(-0.14%)
Apr 21, 2023 6.427 6.437 6.399 6.409 42,159 -0.01(-0.14%)
Apr 20, 2023 6.437 6.437 6.399 6.418 32,089 -0.01(-0.14%)
Apr 19, 2023 6.409 6.464 6.409 6.427 35,242 +0.00(+0.04%)
Apr 18, 2023 6.462 6.471 6.379 6.425 103,430 +0.00(+0.07%)
Apr 17, 2023 6.471 6.471 6.351 6.420 157,274 -0.01(-0.21%)
Apr 14, 2023 6.581 6.600 6.430 6.434 102,648 -0.15(-2.24%)
Apr 13, 2023 6.618 6.618 6.517 6.581 42,983 -0.01(-0.14%)
Apr 12, 2023 6.600 6.618 6.554 6.591 64,903 +0.01(+0.14%)
Apr 11, 2023 6.646 6.655 6.535 6.581 173,247 -0.03(-0.42%)
Apr 10, 2023 6.581 6.646 6.581 6.609 49,548 +0.03(+0.42%)
Apr 06, 2023 6.646 6.646 6.499 6.581 41,189 -0.01(-0.21%)
Apr 05, 2023 6.572 6.618 6.572 6.595 19,570 +0.02(+0.35%)
Apr 04, 2023 6.591 6.591 6.462 6.572 60,569 +0.03(+0.42%)
Apr 03, 2023 6.563 6.646 6.508 6.545 49,459 -0.02(-0.28%)
Mar 31, 2023 6.535 6.609 6.503 6.563 40,881 +0.07(+1.13%)
Mar 30, 2023 6.443 6.517 6.361 6.489 49,636 +0.06(+1.00%)
Mar 29, 2023 6.361 6.434 6.351 6.425 40,399 +0.12(+1.90%)
Mar 28, 2023 6.314 6.351 6.223 6.305 39,153 +0.04(+0.59%)
Mar 27, 2023 6.268 6.397 6.222 6.268 36,408 +0.04(+0.59%)
Mar 24, 2023 6.213 6.259 6.179 6.232 39,731 +0.06(+0.89%)
Mar 23, 2023 6.213 6.250 6.176 6.176 43,429 -0.05(-0.74%)
Mar 22, 2023 6.213 6.305 6.213 6.222 31,055 -0.01(-0.15%)
Mar 21, 2023 6.259 6.287 6.213 6.232 58,757 +0.02(+0.30%)
Mar 20, 2023 6.213 6.351 6.213 6.213 51,589 -0.01(-0.15%)
Mar 17, 2023 6.305 6.314 6.204 6.222 35,115 -0.06(-1.02%)
Mar 16, 2023 6.167 6.333 6.167 6.287 42,633 +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 6.229 6.239 45,641 +0.06(+1.04%)
Mar 13, 2023 6.220 6.358 6.175 6.175 42,797 -0.06(-1.03%)
Mar 10, 2023 6.394 6.394 6.239 6.239 39,163 -0.13(-2.01%)
Mar 09, 2023 6.440 6.476 6.367 6.367 25,621 -0.04(-0.57%)
Mar 08, 2023 6.422 6.485 6.394 6.403 33,242 -0.03(-0.43%)
Mar 07, 2023 6.531 6.531 6.431 6.431 32,664 -0.08(-1.26%)
Mar 06, 2023 6.559 6.570 6.513 6.513 29,868 -0.03(-0.49%)
Mar 03, 2023 6.568 6.568 6.522 6.545 53,289 +0.03(+0.49%)
Mar 02, 2023 6.504 6.522 6.486 6.513 26,345 -0.03(-0.42%)
Mar 01, 2023 6.604 6.604 6.508 6.540 28,512 -0.04(-0.56%)
Feb 28, 2023 6.614 6.670 6.568 6.577 31,152 -0.02(-0.28%)
Feb 27, 2023 6.495 6.595 6.480 6.595 36,002 +0.13(+1.98%)
Feb 24, 2023 6.367 6.495 6.358 6.467 31,344 +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 30,665 +0.01(+0.14%)
Feb 21, 2023 6.440 6.495 6.348 6.367 36,734 -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 38,257 -0.03(-0.52%)
Feb 15, 2023 6.547 6.593 6.511 6.547 42,472 -0.01(-0.14%)
Feb 14, 2023 6.566 6.566 6.529 6.556 18,916 -0.02(-0.28%)
Feb 13, 2023 6.556 6.584 6.465 6.575 39,969 +0.05(+0.84%)
Feb 10, 2023 6.502 6.566 6.493 6.520 27,160 +0.02(+0.28%)
Feb 09, 2023 6.566 6.593 6.502 6.502 40,151 -0.05(-0.69%)
Feb 08, 2023 6.584 6.584 6.543 6.547 14,083 -0.03(-0.41%)
Feb 07, 2023 6.584 6.611 6.511 6.575 29,969 -0.01(-0.14%)
Feb 06, 2023 6.556 6.606 6.556 6.584 25,101 -0.03(-0.41%)
Feb 03, 2023 6.666 6.693 6.611 6.611 36,317 -0.08(-1.22%)
Feb 02, 2023 6.711 6.729 6.675 6.693 21,506 +0.03(+0.41%)
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.