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: 7:00 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 (%)
Aug 31, 2022 6.993 7.072 6.937 6.993 44,514 +0.01(+0.13%)
Aug 30, 2022 6.932 6.985 6.827 6.985 40,484 +0.09(+1.27%)
Aug 29, 2022 6.687 6.932 6.687 6.897 72,209 +0.15(+2.20%)
Aug 26, 2022 6.757 6.784 6.705 6.749 46,638 -0.03(-0.39%)
Aug 25, 2022 6.784 6.844 6.740 6.775 48,866 +0.02(+0.26%)
Aug 24, 2022 6.714 6.784 6.705 6.757 23,333 +0.01(+0.13%)
Aug 23, 2022 6.757 6.871 6.732 6.749 25,919 -0.03(-0.39%)
Aug 22, 2022 6.792 6.880 6.766 6.775 33,977 -0.06(-0.90%)
Aug 19, 2022 6.862 6.901 6.789 6.836 29,261 -0.03(-0.51%)
Aug 18, 2022 6.897 6.931 6.862 6.871 29,585 -0.02(-0.25%)
Aug 17, 2022 6.906 6.950 6.862 6.889 36,948 -0.05(-0.71%)
Aug 16, 2022 6.967 6.967 6.906 6.938 11,831 -0.02(-0.30%)
Aug 15, 2022 6.941 6.976 6.871 6.958 25,732 +0.02(+0.25%)
Aug 12, 2022 6.941 6.950 6.889 6.941 14,077 +0.05(+0.67%)
Aug 11, 2022 6.939 6.947 6.869 6.895 35,117 -0.04(-0.63%)
Aug 10, 2022 6.886 6.939 6.834 6.939 64,979 +0.08(+1.14%)
Aug 09, 2022 6.834 6.886 6.834 6.860 35,973 +0.06(+0.83%)
Aug 08, 2022 6.817 6.834 6.765 6.804 41,613 +0.01(+0.19%)
Aug 05, 2022 6.773 6.817 6.760 6.791 11,096 -0.03(-0.38%)
Aug 04, 2022 6.904 6.904 6.718 6.817 61,531 -0.13(-1.88%)
Aug 03, 2022 6.947 6.982 6.799 6.947 62,077 +0.05(+0.76%)
Aug 02, 2022 6.817 6.956 6.768 6.895 31,420 +0.03(+0.38%)
Aug 01, 2022 6.626 6.869 6.626 6.869 109,213 +0.22(+3.27%)
Jul 29, 2022 6.599 6.652 6.578 6.652 63,234 +0.09(+1.32%)
Jul 28, 2022 6.452 6.565 6.452 6.565 54,123 +0.09(+1.34%)
Jul 27, 2022 6.426 6.521 6.408 6.478 41,152 +0.09(+1.36%)
Jul 26, 2022 6.382 6.399 6.356 6.391 21,060 +0.00(+0.00%)
Jul 25, 2022 6.391 6.391 6.333 6.391 27,448 +0.03(+0.41%)
Jul 22, 2022 6.373 6.443 6.321 6.365 44,527 +0.00(+0.00%)
Jul 21, 2022 6.391 6.399 6.360 6.365 33,900 -0.06(-0.95%)
Jul 20, 2022 6.452 6.513 6.426 6.426 23,639 -0.04(-0.66%)
Jul 19, 2022 6.443 6.486 6.391 6.468 21,282 +0.07(+1.08%)
Jul 18, 2022 6.469 6.521 6.365 6.399 33,570 -0.03(-0.54%)
Jul 15, 2022 6.486 6.513 6.434 6.434 34,124 -0.05(-0.77%)
Jul 14, 2022 6.424 6.484 6.389 6.484 40,361 +0.03(+0.54%)
Jul 13, 2022 6.424 6.476 6.372 6.450 14,406 +0.00(+0.00%)
Jul 12, 2022 6.476 6.536 6.441 6.450 23,249 +0.01(+0.13%)
Jul 11, 2022 6.484 6.484 6.415 6.441 29,251 -0.02(-0.27%)
Jul 08, 2022 6.372 6.484 6.372 6.458 39,205 +0.04(+0.67%)
Jul 07, 2022 6.553 6.562 6.406 6.415 32,300 -0.07(-1.07%)
Jul 06, 2022 6.450 6.527 6.450 6.484 29,144 -0.02(-0.27%)
Jul 05, 2022 6.631 6.683 6.493 6.502 22,544 -0.12(-1.83%)
Jul 01, 2022 6.450 6.640 6.450 6.623 44,234 +0.18(+2.82%)
Jun 30, 2022 6.545 6.571 6.432 6.441 63,095 +0.00(+0.00%)
Jun 29, 2022 6.441 6.484 6.424 6.441 32,994 +0.00(+0.00%)
Jun 28, 2022 6.467 6.467 6.363 6.441 40,332 -0.01(-0.13%)
Jun 27, 2022 6.389 6.450 6.351 6.450 24,494 +0.07(+1.08%)
Jun 24, 2022 6.294 6.380 6.294 6.380 50,956 +0.11(+1.79%)
Jun 23, 2022 6.285 6.398 6.268 6.268 35,563 -0.02(-0.28%)
Jun 22, 2022 6.268 6.320 6.268 6.285 28,284 +0.01(+0.14%)
Jun 21, 2022 6.095 6.424 6.069 6.277 102,084 +0.17(+2.83%)
Jun 17, 2022 6.138 6.251 6.104 6.104 61,019 -0.08(-1.26%)
Jun 16, 2022 6.234 6.303 6.087 6.182 66,464 -0.16(-2.56%)
Jun 15, 2022 6.232 6.412 6.232 6.344 59,351 +0.14(+2.22%)
Jun 14, 2022 6.258 6.335 6.172 6.206 43,311 -0.09(-1.37%)
Jun 13, 2022 6.507 6.529 6.275 6.292 53,082 -0.40(-6.03%)
Jun 10, 2022 6.713 6.782 6.595 6.696 59,035 -0.06(-0.89%)
Jun 09, 2022 6.885 6.906 6.731 6.756 32,218 -0.13(-1.87%)
Jun 08, 2022 6.834 6.885 6.808 6.885 63,869 +0.05(+0.75%)
Jun 07, 2022 6.748 6.877 6.726 6.834 38,781 +0.09(+1.40%)
Jun 06, 2022 6.791 6.791 6.688 6.739 25,271 -0.01(-0.13%)
Jun 03, 2022 6.688 6.765 6.688 6.748 19,181 +0.03(+0.38%)
Jun 02, 2022 6.791 6.808 6.722 6.722 21,403 -0.04(-0.64%)
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.