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

Franklin Universal Trust (NY: FT )

6.839 -0.046 (-0.67%)
Streaming Delayed Price Updated: 12:18 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 (%)
Jan 29, 2021 5.811 5.843 5.795 5.827 39,768 +0.00(+0.00%)
Jan 28, 2021 5.819 5.914 5.819 5.827 60,363 -0.01(-0.11%)
Jan 27, 2021 5.857 5.865 5.833 5.833 45,905 -0.03(-0.54%)
Jan 26, 2021 5.928 5.928 5.849 5.865 60,926 -0.03(-0.53%)
Jan 25, 2021 5.896 5.928 5.888 5.896 59,968 -0.02(-0.27%)
Jan 22, 2021 5.857 5.920 5.857 5.912 186,985 +0.04(+0.67%)
Jan 21, 2021 5.865 5.873 5.833 5.873 84,956 +0.01(+0.13%)
Jan 20, 2021 5.810 5.873 5.810 5.865 87,348 +0.03(+0.56%)
Jan 19, 2021 5.825 5.841 5.763 5.832 130,632 +0.03(+0.52%)
Jan 15, 2021 5.849 5.849 5.763 5.802 94,764 -0.01(-0.14%)
Jan 14, 2021 5.849 5.857 5.802 5.810 70,947 -0.02(-0.40%)
Jan 13, 2021 5.810 5.857 5.788 5.833 29,107 +0.06(+0.95%)
Jan 12, 2021 5.810 5.833 5.763 5.778 50,050 -0.03(-0.54%)
Jan 11, 2021 5.825 5.841 5.778 5.810 41,804 -0.04(-0.67%)
Jan 08, 2021 5.818 5.857 5.818 5.849 29,764 +0.01(+0.13%)
Jan 07, 2021 5.841 5.853 5.825 5.841 33,731 +0.02(+0.41%)
Jan 06, 2021 5.778 5.849 5.778 5.818 43,601 +0.00(+0.07%)
Jan 05, 2021 5.810 5.833 5.786 5.814 17,694 -0.01(-0.20%)
Jan 04, 2021 5.888 5.888 5.810 5.825 53,387 -0.06(-1.07%)
Dec 31, 2020 5.888 5.888 5.888 44,904 +0.07(+1.22%)
Dec 30, 2020 5.802 5.833 5.786 5.818 44,904 +0.02(+0.30%)
Dec 29, 2020 5.769 5.800 5.745 5.800 56,672 +0.04(+0.68%)
Dec 28, 2020 5.745 5.769 5.738 5.761 41,189 +0.01(+0.14%)
Dec 24, 2020 5.785 5.785 5.722 5.753 14,563 +0.01(+0.14%)
Dec 23, 2020 5.691 5.761 5.691 5.745 89,150 +0.05(+0.82%)
Dec 22, 2020 5.675 5.699 5.674 5.699 52,729 +0.01(+0.14%)
Dec 21, 2020 5.675 5.691 5.628 5.691 108,565 -0.01(-0.14%)
Dec 18, 2020 5.761 5.761 5.683 5.699 47,651 -0.02(-0.41%)
Dec 17, 2020 5.699 5.753 5.699 5.722 76,959 +0.00(+0.00%)
Dec 16, 2020 5.761 5.777 5.714 5.722 48,225 -0.02(-0.27%)
Dec 15, 2020 5.769 5.769 5.730 5.738 44,153 +0.01(+0.14%)
Dec 14, 2020 5.714 5.800 5.714 5.730 71,818 +0.02(+0.27%)
Dec 11, 2020 5.730 5.745 5.714 5.714 25,422 -0.01(-0.14%)
Dec 10, 2020 5.730 5.730 5.691 5.722 32,767 +0.02(+0.27%)
Dec 09, 2020 5.738 5.738 5.699 5.706 14,977 +0.00(+0.00%)
Dec 08, 2020 5.691 5.714 5.683 5.706 34,084 +0.02(+0.28%)
Dec 07, 2020 5.699 5.718 5.683 5.691 44,846 -0.03(-0.55%)
Dec 04, 2020 5.714 5.749 5.714 5.722 18,013 +0.00(+0.00%)
Dec 03, 2020 5.706 5.743 5.699 5.722 39,088 +0.01(+0.14%)
Dec 02, 2020 5.683 5.722 5.683 5.714 29,690 +0.01(+0.14%)
Dec 01, 2020 5.691 5.706 5.667 5.706 79,804 +0.03(+0.55%)
Nov 30, 2020 5.738 5.738 5.667 5.675 64,589 -0.05(-0.86%)
Nov 27, 2020 5.714 5.744 5.714 5.724 5,365 +0.03(+0.48%)
Nov 25, 2020 5.689 5.728 5.689 5.697 61,719 -0.01(-0.14%)
Nov 24, 2020 5.674 5.728 5.635 5.705 61,441 +0.09(+1.53%)
Nov 23, 2020 5.549 5.650 5.549 5.619 49,190 +0.07(+1.34%)
Nov 20, 2020 5.564 5.572 5.541 5.545 30,795 -0.04(-0.63%)
Nov 19, 2020 5.564 5.588 5.564 5.580 24,105 -0.01(-0.14%)
Nov 18, 2020 5.603 5.642 5.588 5.588 104,024 -0.04(-0.69%)
Nov 17, 2020 5.627 5.635 5.611 5.627 54,545 +0.02(+0.28%)
Nov 16, 2020 5.572 5.611 5.572 5.611 70,307 +0.05(+0.98%)
Nov 13, 2020 5.533 5.593 5.533 5.557 27,972 +0.02(+0.42%)
Nov 12, 2020 5.603 5.603 5.533 5.533 54,546 -0.05(-0.98%)
Nov 11, 2020 5.596 5.603 5.580 5.588 61,876 +0.03(+0.56%)
Nov 10, 2020 5.487 5.564 5.487 5.557 46,143 +0.03(+0.56%)
Nov 09, 2020 5.494 5.596 5.494 5.526 115,758 +0.05(+1.00%)
Nov 06, 2020 5.448 5.479 5.448 5.471 40,932 +0.00(+0.00%)
Nov 05, 2020 5.440 5.487 5.440 5.471 71,834 +0.03(+0.57%)
Nov 04, 2020 5.440 5.487 5.436 5.440 52,992 +0.03(+0.58%)
Nov 03, 2020 5.362 5.416 5.355 5.409 24,196 +0.08(+1.46%)
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.