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 (%)
Jun 28, 2019 5.242 5.416 5.232 5.307 886,204 +0.06(+1.10%)
Jun 27, 2019 5.271 5.271 5.242 5.249 148,407 +0.03(+0.58%)
Jun 26, 2019 5.247 5.247 5.211 5.219 72,583 -0.02(-0.41%)
Jun 25, 2019 5.247 5.255 5.219 5.240 79,948 +0.00(+0.00%)
Jun 24, 2019 5.233 5.240 5.219 5.240 76,073 +0.01(+0.14%)
Jun 21, 2019 5.211 5.240 5.197 5.233 129,261 +0.01(+0.28%)
Jun 20, 2019 5.197 5.262 5.190 5.219 78,963 +0.03(+0.56%)
Jun 19, 2019 5.175 5.197 5.168 5.190 122,160 +0.01(+0.28%)
Jun 18, 2019 5.175 5.190 5.168 5.175 199,588 -0.00(-0.00%)
Jun 17, 2019 5.175 5.182 5.147 5.175 123,414 +0.01(+0.14%)
Jun 14, 2019 5.161 5.168 5.132 5.168 73,843 +0.02(+0.42%)
Jun 13, 2019 5.110 5.146 5.110 5.146 70,788 +0.03(+0.56%)
Jun 12, 2019 5.125 5.139 5.110 5.118 53,004 +0.00(+0.00%)
Jun 11, 2019 5.125 5.132 5.096 5.118 90,837 -0.01(-0.14%)
Jun 10, 2019 5.118 5.132 5.110 5.125 150,389 +0.00(+0.00%)
Jun 07, 2019 5.081 5.132 5.081 5.125 108,064 +0.04(+0.71%)
Jun 06, 2019 5.089 5.125 5.074 5.089 45,055 +0.01(+0.28%)
Jun 05, 2019 5.045 5.089 5.038 5.074 187,588 +0.04(+0.72%)
Jun 04, 2019 5.016 5.053 4.988 5.038 108,252 +0.03(+0.58%)
Jun 03, 2019 5.009 5.024 4.995 5.009 142,542 +0.00(+0.00%)
May 31, 2019 5.016 5.031 4.995 5.009 70,795 -0.03(-0.57%)
May 30, 2019 5.024 5.045 5.024 5.038 62,082 +0.01(+0.17%)
May 29, 2019 5.065 5.065 5.022 5.029 157,948 -0.04(-0.85%)
May 28, 2019 5.080 5.094 5.065 5.073 167,401 +0.00(+0.00%)
May 24, 2019 5.087 5.087 5.058 5.073 38,970 +0.00(+0.00%)
May 23, 2019 5.080 5.080 5.051 5.073 100,621 -0.01(-0.14%)
May 22, 2019 5.058 5.101 5.053 5.080 204,799 +0.02(+0.43%)
May 21, 2019 5.029 5.065 5.029 5.058 53,459 +0.01(+0.14%)
May 20, 2019 5.029 5.051 5.001 5.051 53,620 +0.01(+0.29%)
May 17, 2019 5.044 5.044 5.029 5.037 51,774 +0.00(+0.00%)
May 16, 2019 5.015 5.051 5.015 5.037 63,857 +0.02(+0.43%)
May 15, 2019 5.015 5.029 5.001 5.015 142,795 +0.01(+0.29%)
May 14, 2019 5.001 5.029 5.001 5.001 62,681 +0.01(+0.14%)
May 13, 2019 4.994 5.001 4.968 4.994 144,896 -0.02(-0.43%)
May 10, 2019 5.001 5.015 4.986 5.015 103,410 +0.02(+0.43%)
May 09, 2019 5.022 5.022 4.979 4.994 117,557 -0.04(-0.71%)
May 08, 2019 5.015 5.030 5.008 5.029 69,647 +0.01(+0.29%)
May 07, 2019 5.051 5.051 5.008 5.015 116,881 -0.04(-0.71%)
May 06, 2019 5.044 5.058 5.037 5.051 129,324 +0.00(+0.00%)
May 03, 2019 5.044 5.057 5.037 5.051 70,146 +0.01(+0.29%)
May 02, 2019 5.051 5.058 5.015 5.037 74,640 -0.01(-0.14%)
May 01, 2019 5.042 5.058 5.026 5.044 143,777 +0.01(+0.14%)
Apr 30, 2019 5.022 5.047 5.022 5.037 202,913 +0.01(+0.14%)
Apr 29, 2019 5.015 5.037 5.008 5.029 108,987 +0.02(+0.32%)
Apr 26, 2019 4.999 5.028 4.989 5.014 111,714 +0.02(+0.42%)
Apr 25, 2019 4.992 5.014 4.981 4.993 341,032 +0.00(+0.01%)
Apr 24, 2019 4.992 5.006 4.978 4.992 57,813 +0.00(+0.00%)
Apr 23, 2019 4.999 4.999 4.971 4.992 213,684 +0.00(+0.00%)
Apr 22, 2019 4.999 4.999 4.971 4.992 69,105 +0.01(+0.29%)
Apr 18, 2019 4.999 5.021 4.971 4.978 58,164 -0.02(-0.43%)
Apr 17, 2019 5.014 5.014 4.999 4.999 45,843 +0.00(+0.00%)
Apr 16, 2019 5.021 5.021 4.999 4.999 156,523 -0.01(-0.29%)
Apr 15, 2019 5.014 5.019 4.999 5.014 497,028 +0.01(+0.14%)
Apr 12, 2019 5.006 5.014 4.999 5.006 136,462 +0.00(+0.00%)
Apr 11, 2019 5.014 5.014 4.999 5.006 82,248 +0.01(+0.14%)
Apr 10, 2019 4.992 5.014 4.971 4.999 562,494 -0.00(-0.09%)
Apr 09, 2019 4.985 5.004 4.985 5.004 59,871 +0.00(+0.09%)
Apr 08, 2019 4.992 5.014 4.992 4.999 254,711 -0.02(-0.43%)
Apr 05, 2019 5.021 5.021 4.992 5.021 121,082 +0.01(+0.29%)
Apr 04, 2019 5.014 5.014 4.978 5.006 483,093 +0.00(+0.00%)
Apr 03, 2019 5.014 5.021 4.992 5.006 231,863 +0.00(+0.00%)
Apr 02, 2019 5.021 5.028 4.999 5.006 140,278 -0.02(-0.43%)
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.