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 (%)
Aug 31, 2023 6.447 6.485 6.399 6.418 43,743 +0.01(+0.15%)
Aug 30, 2023 6.409 6.466 6.343 6.409 79,161 +0.03(+0.45%)
Aug 29, 2023 6.362 6.456 6.352 6.381 31,854 +0.02(+0.30%)
Aug 28, 2023 6.399 6.446 6.343 6.362 25,384 -0.03(-0.45%)
Aug 25, 2023 6.381 6.399 6.371 6.390 7,303 +0.02(+0.30%)
Aug 24, 2023 6.485 6.500 6.343 6.371 27,659 -0.09(-1.32%)
Aug 23, 2023 6.409 6.513 6.381 6.456 43,562 +0.06(+0.97%)
Aug 22, 2023 6.423 6.466 6.371 6.395 43,037 -0.02(-0.37%)
Aug 21, 2023 6.418 6.466 6.409 6.418 26,111 -0.02(-0.29%)
Aug 18, 2023 6.409 6.456 6.399 6.437 19,183 -0.03(-0.44%)
Aug 17, 2023 6.456 6.513 6.426 6.466 36,252 +0.00(+0.00%)
Aug 16, 2023 6.447 6.522 6.399 6.466 47,826 -0.01(-0.11%)
Aug 15, 2023 6.492 6.530 6.379 6.473 36,393 -0.06(-0.87%)
Aug 14, 2023 6.511 6.567 6.464 6.530 27,537 +0.00(+0.00%)
Aug 11, 2023 6.511 6.539 6.501 6.530 26,627 +0.00(+0.00%)
Aug 10, 2023 6.567 6.578 6.492 6.530 14,035 +0.01(+0.14%)
Aug 09, 2023 6.473 6.567 6.473 6.520 45,201 +0.05(+0.73%)
Aug 08, 2023 6.435 6.511 6.435 6.473 30,600 +0.00(+0.00%)
Aug 07, 2023 6.483 6.530 6.459 6.473 23,487 -0.01(-0.15%)
Aug 04, 2023 6.492 6.530 6.473 6.483 30,361 +0.01(+0.15%)
Aug 03, 2023 6.558 6.567 6.473 6.473 21,796 -0.08(-1.15%)
Aug 02, 2023 6.615 6.615 6.539 6.549 37,202 -0.05(-0.72%)
Aug 01, 2023 6.558 6.662 6.558 6.596 37,864 -0.01(-0.14%)
Jul 31, 2023 6.596 6.605 6.551 6.605 35,618 +0.04(+0.57%)
Jul 28, 2023 6.520 6.605 6.511 6.567 34,650 +0.05(+0.72%)
Jul 27, 2023 6.567 6.633 6.520 6.520 29,329 -0.08(-1.14%)
Jul 26, 2023 6.596 6.615 6.567 6.596 11,320 +0.02(+0.29%)
Jul 25, 2023 6.530 6.605 6.530 6.577 24,560 +0.03(+0.43%)
Jul 24, 2023 6.549 6.577 6.530 6.549 29,566 -0.03(-0.43%)
Jul 21, 2023 6.596 6.596 6.549 6.577 30,507 +0.03(+0.43%)
Jul 20, 2023 6.511 6.567 6.483 6.549 21,226 +0.02(+0.29%)
Jul 19, 2023 6.492 6.539 6.483 6.530 30,542 +0.05(+0.76%)
Jul 18, 2023 6.471 6.518 6.426 6.480 67,635 +0.00(+0.00%)
Jul 17, 2023 6.518 6.536 6.471 6.480 13,148 -0.01(-0.16%)
Jul 14, 2023 6.480 6.518 6.424 6.490 36,950 +0.03(+0.45%)
Jul 13, 2023 6.480 6.508 6.443 6.461 35,623 +0.03(+0.44%)
Jul 12, 2023 6.396 6.480 6.396 6.433 25,315 +0.06(+1.02%)
Jul 11, 2023 6.302 6.372 6.302 6.369 16,337 +0.07(+1.06%)
Jul 10, 2023 6.274 6.311 6.274 6.302 15,125 +0.00(+0.00%)
Jul 07, 2023 6.274 6.311 6.274 6.302 22,488 +0.00(+0.00%)
Jul 06, 2023 6.330 6.330 6.264 6.302 64,975 -0.07(-1.03%)
Jul 05, 2023 6.386 6.412 6.330 6.368 42,974 +0.02(+0.30%)
Jul 03, 2023 6.293 6.386 6.293 6.349 50,016 +0.04(+0.59%)
Jun 30, 2023 6.330 6.330 6.283 6.311 49,011 +0.04(+0.60%)
Jun 29, 2023 6.274 6.293 6.255 6.274 41,010 -0.05(-0.74%)
Jun 28, 2023 6.330 6.330 6.283 6.321 28,998 +0.02(+0.30%)
Jun 27, 2023 6.311 6.311 6.255 6.302 33,156 +0.04(+0.60%)
Jun 26, 2023 6.246 6.274 6.217 6.264 41,287 +0.01(+0.15%)
Jun 23, 2023 6.283 6.293 6.199 6.255 49,483 -0.02(-0.30%)
Jun 22, 2023 6.274 6.311 6.274 6.274 38,746 -0.03(-0.45%)
Jun 21, 2023 6.293 6.340 6.283 6.302 39,088 -0.07(-1.03%)
Jun 20, 2023 6.311 6.377 6.255 6.368 106,072 +0.07(+1.04%)
Jun 16, 2023 6.368 6.398 6.255 6.302 60,652 -0.06(-0.99%)
Jun 15, 2023 6.384 6.403 6.319 6.365 90,017 +0.00(+0.00%)
Jun 14, 2023 6.319 6.384 6.319 6.365 28,987 +0.01(+0.15%)
Jun 13, 2023 6.291 6.356 6.281 6.356 46,525 +0.08(+1.34%)
Jun 12, 2023 6.281 6.328 6.272 6.272 48,643 -0.06(-0.88%)
Jun 09, 2023 6.347 6.396 6.319 6.328 19,316 -0.04(-0.59%)
Jun 08, 2023 6.337 6.393 6.337 6.365 17,864 +0.05(+0.74%)
Jun 07, 2023 6.291 6.365 6.253 6.319 54,920 +0.01(+0.15%)
Jun 06, 2023 6.263 6.328 6.253 6.309 34,562 +0.03(+0.45%)
Jun 05, 2023 6.291 6.309 6.263 6.281 12,827 +0.00(+0.00%)
Jun 02, 2023 6.281 6.281 6.225 6.281 19,749 +0.03(+0.45%)
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.