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

Franklin Universal Trust (NY: FT )

6.814 -0.071 (-1.03%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Oct 30, 2020 5.299 5.321 5.284 5.284 50,043 -0.05(-0.88%)
Oct 29, 2020 5.346 5.369 5.299 5.331 84,041 -0.02(-0.41%)
Oct 28, 2020 5.376 5.399 5.314 5.352 230,749 -0.05(-1.00%)
Oct 27, 2020 5.368 5.407 5.360 5.407 54,710 +0.06(+1.16%)
Oct 26, 2020 5.407 5.407 5.345 5.345 51,286 -0.05(-1.01%)
Oct 23, 2020 5.414 5.430 5.399 5.399 80,443 +0.00(+0.00%)
Oct 22, 2020 5.422 5.430 5.391 5.399 106,392 +0.00(+0.00%)
Oct 21, 2020 5.414 5.438 5.391 5.399 36,525 +0.00(+0.00%)
Oct 20, 2020 5.376 5.461 5.376 5.399 33,980 +0.03(+0.58%)
Oct 19, 2020 5.438 5.438 5.368 5.368 48,552 -0.06(-1.14%)
Oct 16, 2020 5.391 5.445 5.391 5.430 100,811 +0.01(+0.14%)
Oct 15, 2020 5.461 5.461 5.321 5.422 135,830 -0.03(-0.57%)
Oct 14, 2020 5.445 5.469 5.445 5.453 67,103 +0.01(+0.14%)
Oct 13, 2020 5.469 5.469 5.438 5.446 41,339 -0.02(-0.28%)
Oct 12, 2020 5.453 5.473 5.453 5.461 54,930 +0.02(+0.43%)
Oct 09, 2020 5.445 5.461 5.438 5.438 24,107 +0.01(+0.14%)
Oct 08, 2020 5.414 5.445 5.414 5.430 251,872 +0.01(+0.10%)
Oct 07, 2020 5.407 5.433 5.399 5.424 40,809 +0.04(+0.76%)
Oct 06, 2020 5.337 5.414 5.337 5.383 88,376 +0.05(+0.87%)
Oct 05, 2020 5.345 5.352 5.329 5.337 76,624 +0.02(+0.44%)
Oct 02, 2020 5.244 5.318 5.244 5.314 68,969 +0.00(+0.00%)
Oct 01, 2020 5.306 5.352 5.298 5.314 65,357 +0.02(+0.44%)
Sep 30, 2020 5.314 5.329 5.290 5.290 65,705 -0.02(-0.29%)
Sep 29, 2020 5.290 5.317 5.286 5.306 37,719 +0.02(+0.47%)
Sep 28, 2020 5.304 5.312 5.266 5.281 82,676 +0.01(+0.19%)
Sep 25, 2020 5.235 5.281 5.235 5.271 28,883 +0.02(+0.40%)
Sep 24, 2020 5.250 5.289 5.250 5.250 31,462 -0.02(-0.44%)
Sep 23, 2020 5.327 5.343 5.258 5.273 37,910 -0.07(-1.30%)
Sep 22, 2020 5.343 5.366 5.338 5.343 37,293 -0.02(-0.43%)
Sep 21, 2020 5.335 5.366 5.327 5.366 72,717 -0.04(-0.71%)
Sep 18, 2020 5.412 5.415 5.343 5.405 61,652 -0.01(-0.13%)
Sep 17, 2020 5.405 5.435 5.397 5.411 82,229 -0.02(-0.30%)
Sep 16, 2020 5.428 5.435 5.420 5.428 40,924 +0.02(+0.29%)
Sep 15, 2020 5.543 5.543 5.389 5.412 175,572 +0.01(+0.14%)
Sep 14, 2020 5.428 5.474 5.397 5.405 116,849 +0.02(+0.43%)
Sep 11, 2020 5.405 5.405 5.366 5.381 49,088 -0.02(-0.34%)
Sep 10, 2020 5.412 5.423 5.304 5.400 242,610 -0.04(-0.80%)
Sep 09, 2020 5.412 5.459 5.405 5.443 40,803 +0.04(+0.72%)
Sep 08, 2020 5.420 5.420 5.389 5.404 43,730 -0.05(-0.85%)
Sep 04, 2020 5.459 5.459 5.384 5.451 32,250 +0.01(+0.14%)
Sep 03, 2020 5.459 5.466 5.397 5.443 48,358 -0.02(-0.42%)
Sep 02, 2020 5.459 5.466 5.420 5.466 52,295 +0.02(+0.28%)
Sep 01, 2020 5.381 5.451 5.381 5.451 28,585 +0.05(+0.86%)
Aug 31, 2020 5.435 5.435 5.374 5.405 16,157 -0.02(-0.38%)
Aug 28, 2020 5.405 5.435 5.389 5.425 55,694 +0.01(+0.27%)
Aug 27, 2020 5.418 5.426 5.372 5.411 60,092 +0.00(+0.00%)
Aug 26, 2020 5.380 5.418 5.357 5.411 77,828 +0.01(+0.14%)
Aug 25, 2020 5.395 5.434 5.380 5.403 42,511 -0.00(-0.07%)
Aug 24, 2020 5.418 5.418 5.403 5.407 16,912 +0.03(+0.64%)
Aug 21, 2020 5.388 5.418 5.365 5.372 37,342 -0.05(-0.99%)
Aug 20, 2020 5.426 5.434 5.372 5.426 70,095 +0.03(+0.60%)
Aug 19, 2020 5.334 5.418 5.334 5.393 50,231 +0.02(+0.39%)
Aug 18, 2020 5.380 5.395 5.372 5.372 21,642 -0.03(-0.50%)
Aug 17, 2020 5.380 5.418 5.380 5.399 52,415 +0.02(+0.29%)
Aug 14, 2020 5.418 5.449 5.380 5.383 52,825 -0.06(-1.07%)
Aug 13, 2020 5.434 5.449 5.418 5.441 23,213 -0.01(-0.14%)
Aug 12, 2020 5.418 5.457 5.411 5.449 37,433 +0.02(+0.42%)
Aug 11, 2020 5.434 5.472 5.372 5.426 183,541 -0.02(-0.28%)
Aug 10, 2020 5.434 5.457 5.411 5.441 37,082 +0.03(+0.57%)
Aug 07, 2020 5.388 5.434 5.388 5.411 31,617 +0.02(+0.43%)
Aug 06, 2020 5.395 5.411 5.357 5.388 44,118 -0.02(-0.43%)
Aug 05, 2020 5.395 5.411 5.376 5.411 74,623 +0.01(+0.14%)
Aug 04, 2020 5.357 5.403 5.342 5.403 67,027 +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.