Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.467 6.476 6.375 6.449 57,431 +0.06(+0.87%)
Apr 27, 2023 6.374 6.416 6.355 6.393 39,682 +0.02(+0.29%)
Apr 26, 2023 6.383 6.421 6.355 6.374 78,720 -0.04(-0.58%)
Apr 25, 2023 6.402 6.467 6.402 6.411 20,877 -0.03(-0.43%)
Apr 24, 2023 6.467 6.467 6.430 6.439 49,440 -0.01(-0.14%)
Apr 21, 2023 6.467 6.476 6.439 6.449 41,899 -0.01(-0.14%)
Apr 20, 2023 6.476 6.476 6.439 6.458 31,891 -0.01(-0.14%)
Apr 19, 2023 6.449 6.504 6.449 6.467 35,025 +0.00(+0.04%)
Apr 18, 2023 6.502 6.511 6.419 6.465 102,792 +0.00(+0.07%)
Apr 17, 2023 6.511 6.511 6.391 6.460 156,303 -0.01(-0.21%)
Apr 14, 2023 6.622 6.641 6.469 6.474 102,015 -0.15(-2.24%)
Apr 13, 2023 6.659 6.659 6.558 6.622 42,717 -0.01(-0.14%)
Apr 12, 2023 6.641 6.659 6.595 6.632 64,502 +0.01(+0.14%)
Apr 11, 2023 6.687 6.696 6.576 6.622 172,178 -0.03(-0.42%)
Apr 10, 2023 6.622 6.687 6.622 6.650 49,242 +0.03(+0.42%)
Apr 06, 2023 6.687 6.687 6.539 6.622 40,935 -0.01(-0.21%)
Apr 05, 2023 6.613 6.659 6.613 6.636 19,449 +0.02(+0.35%)
Apr 04, 2023 6.632 6.632 6.502 6.613 60,195 +0.03(+0.42%)
Apr 03, 2023 6.604 6.687 6.548 6.585 49,153 -0.02(-0.28%)
Mar 31, 2023 6.576 6.650 6.543 6.604 40,629 +0.07(+1.13%)
Mar 30, 2023 6.483 6.557 6.400 6.530 49,329 +0.06(+1.00%)
Mar 29, 2023 6.400 6.474 6.391 6.465 40,150 +0.12(+1.90%)
Mar 28, 2023 6.354 6.391 6.261 6.344 38,911 +0.04(+0.59%)
Mar 27, 2023 6.307 6.437 6.261 6.307 36,183 +0.04(+0.59%)
Mar 24, 2023 6.252 6.298 6.218 6.270 39,486 +0.06(+0.89%)
Mar 23, 2023 6.252 6.289 6.215 6.215 43,161 -0.05(-0.74%)
Mar 22, 2023 6.252 6.344 6.252 6.261 30,863 -0.01(-0.15%)
Mar 21, 2023 6.298 6.326 6.252 6.270 58,394 +0.02(+0.30%)
Mar 20, 2023 6.252 6.391 6.252 6.252 51,270 -0.01(-0.15%)
Mar 17, 2023 6.344 6.354 6.243 6.261 34,898 -0.06(-1.02%)
Mar 16, 2023 6.206 6.372 6.206 6.326 42,370 +0.04(+0.63%)
Mar 15, 2023 6.222 6.316 6.213 6.287 30,694 +0.01(+0.15%)
Mar 14, 2023 6.296 6.349 6.268 6.277 45,360 +0.06(+1.04%)
Mar 13, 2023 6.259 6.397 6.213 6.213 42,533 -0.06(-1.03%)
Mar 10, 2023 6.434 6.434 6.277 6.277 38,921 -0.13(-2.01%)
Mar 09, 2023 6.480 6.517 6.406 6.406 25,463 -0.04(-0.57%)
Mar 08, 2023 6.461 6.526 6.434 6.443 33,037 -0.03(-0.43%)
Mar 07, 2023 6.572 6.572 6.471 6.471 32,462 -0.08(-1.26%)
Mar 06, 2023 6.599 6.610 6.553 6.553 29,683 -0.03(-0.49%)
Mar 03, 2023 6.609 6.609 6.563 6.586 52,960 +0.03(+0.49%)
Mar 02, 2023 6.544 6.563 6.526 6.553 26,183 -0.03(-0.42%)
Mar 01, 2023 6.646 6.646 6.548 6.581 28,336 -0.04(-0.56%)
Feb 28, 2023 6.655 6.711 6.609 6.618 30,960 -0.02(-0.28%)
Feb 27, 2023 6.535 6.636 6.520 6.636 35,779 +0.13(+1.98%)
Feb 24, 2023 6.406 6.535 6.397 6.507 31,150 +0.01(+0.14%)
Feb 23, 2023 6.425 6.507 6.425 6.498 29,795 +0.08(+1.29%)
Feb 22, 2023 6.443 6.489 6.397 6.415 30,475 +0.01(+0.14%)
Feb 21, 2023 6.480 6.535 6.388 6.406 36,507 -0.14(-2.11%)
Feb 17, 2023 6.563 6.590 6.526 6.544 20,877 -0.01(-0.14%)
Feb 16, 2023 6.544 6.590 6.498 6.553 38,021 -0.03(-0.52%)
Feb 15, 2023 6.588 6.634 6.552 6.588 42,209 -0.01(-0.14%)
Feb 14, 2023 6.606 6.606 6.570 6.597 18,800 -0.02(-0.28%)
Feb 13, 2023 6.597 6.625 6.506 6.615 39,722 +0.05(+0.84%)
Feb 10, 2023 6.542 6.606 6.533 6.561 26,992 +0.02(+0.28%)
Feb 09, 2023 6.606 6.634 6.542 6.542 39,903 -0.05(-0.69%)
Feb 08, 2023 6.625 6.625 6.583 6.588 13,996 -0.03(-0.41%)
Feb 07, 2023 6.625 6.652 6.551 6.615 29,784 -0.01(-0.14%)
Feb 06, 2023 6.597 6.647 6.597 6.625 24,946 -0.03(-0.41%)
Feb 03, 2023 6.707 6.734 6.652 6.652 36,092 -0.08(-1.22%)
Feb 02, 2023 6.753 6.771 6.716 6.734 21,373 +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.