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 -0.051 (-0.75%)
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 (%)
Oct 31, 2022 5.867 5.876 5.769 5.814 83,951 -0.01(-0.15%)
Oct 28, 2022 5.743 5.831 5.743 5.823 66,278 +0.07(+1.23%)
Oct 27, 2022 5.734 5.787 5.619 5.752 101,202 +0.04(+0.78%)
Oct 26, 2022 5.708 5.743 5.646 5.708 81,528 -0.01(-0.15%)
Oct 25, 2022 5.619 5.716 5.584 5.716 57,548 +0.13(+2.38%)
Oct 24, 2022 5.531 5.628 5.522 5.584 54,331 +0.05(+0.96%)
Oct 21, 2022 5.424 5.557 5.424 5.531 110,135 +0.04(+0.64%)
Oct 20, 2022 5.566 5.587 5.451 5.495 63,579 -0.07(-1.27%)
Oct 19, 2022 5.584 5.607 5.539 5.566 51,662 -0.06(-1.10%)
Oct 18, 2022 5.619 5.641 5.584 5.628 72,993 +0.08(+1.44%)
Oct 17, 2022 5.584 5.681 5.539 5.548 107,774 -0.01(-0.16%)
Oct 14, 2022 5.646 5.699 5.531 5.557 42,634 -0.04(-0.75%)
Oct 13, 2022 5.555 5.687 5.529 5.599 100,062 -0.04(-0.78%)
Oct 12, 2022 5.722 5.740 5.626 5.643 38,907 -0.09(-1.53%)
Oct 11, 2022 5.722 5.775 5.678 5.731 44,786 +0.04(+0.77%)
Oct 10, 2022 5.661 5.731 5.661 5.687 29,994 -0.04(-0.61%)
Oct 07, 2022 5.810 5.820 5.626 5.722 74,341 -0.10(-1.72%)
Oct 06, 2022 5.828 5.872 5.801 5.822 32,486 -0.06(-0.99%)
Oct 05, 2022 5.924 5.924 5.840 5.880 71,681 -0.08(-1.33%)
Oct 04, 2022 5.872 5.968 5.872 5.960 92,921 +0.18(+3.20%)
Oct 03, 2022 5.626 5.801 5.590 5.775 95,936 +0.21(+3.79%)
Sep 30, 2022 5.810 5.838 5.564 5.564 560,996 -0.22(-3.80%)
Sep 29, 2022 5.854 5.960 5.722 5.784 82,698 -0.12(-2.08%)
Sep 28, 2022 5.810 5.933 5.801 5.907 143,331 +0.09(+1.51%)
Sep 27, 2022 6.021 6.072 5.775 5.819 183,551 -0.18(-2.93%)
Sep 26, 2022 6.188 6.214 5.968 5.995 76,422 -0.25(-4.08%)
Sep 23, 2022 6.320 6.381 6.206 6.250 68,183 -0.17(-2.60%)
Sep 22, 2022 6.452 6.453 6.399 6.417 48,154 -0.05(-0.82%)
Sep 21, 2022 6.601 6.707 6.434 6.469 73,263 -0.17(-2.52%)
Sep 20, 2022 6.759 6.812 6.592 6.636 66,069 -0.30(-4.31%)
Sep 19, 2022 6.821 6.962 6.689 6.935 33,957 +0.08(+1.15%)
Sep 16, 2022 6.768 6.856 6.742 6.856 84,605 +0.06(+0.94%)
Sep 15, 2022 6.810 6.897 6.749 6.792 38,844 -0.08(-1.14%)
Sep 14, 2022 6.801 7.063 6.801 6.871 65,412 +0.03(+0.38%)
Sep 13, 2022 6.941 6.941 6.810 6.845 73,979 -0.14(-2.00%)
Sep 12, 2022 7.072 7.081 6.950 6.985 44,121 -0.05(-0.75%)
Sep 09, 2022 6.845 7.037 6.810 7.037 69,131 +0.20(+2.94%)
Sep 08, 2022 6.827 6.836 6.749 6.836 29,942 +0.07(+1.03%)
Sep 07, 2022 6.740 6.880 6.740 6.766 38,273 +0.01(+0.13%)
Sep 06, 2022 6.845 6.914 6.731 6.757 22,630 -0.12(-1.78%)
Sep 02, 2022 7.046 7.046 6.740 6.880 56,827 -0.05(-0.76%)
Sep 01, 2022 6.941 6.967 6.696 6.932 66,794 -0.06(-0.87%)
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%)
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.