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

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2020 5.493 5.498 5.377 5.377 130,423 -0.22(-3.89%)
Feb 27, 2020 5.714 5.729 5.587 5.594 132,645 -0.20(-3.47%)
Feb 26, 2020 5.855 5.900 5.767 5.795 174,039 -0.04(-0.76%)
Feb 25, 2020 6.124 6.124 5.795 5.839 215,112 -0.22(-3.70%)
Feb 24, 2020 6.131 6.146 6.034 6.064 133,416 -0.14(-2.29%)
Feb 21, 2020 6.138 6.206 6.138 6.206 115,831 +0.01(+0.24%)
Feb 20, 2020 6.161 6.191 6.146 6.191 60,943 +0.03(+0.48%)
Feb 19, 2020 6.086 6.161 6.086 6.161 100,501 +0.07(+1.10%)
Feb 18, 2020 6.012 6.097 6.012 6.094 110,402 +0.03(+0.49%)
Feb 14, 2020 6.056 6.064 6.034 6.064 87,978 +0.02(+0.37%)
Feb 13, 2020 6.064 6.064 6.019 6.041 128,435 -0.03(-0.49%)
Feb 12, 2020 6.049 6.086 6.041 6.071 72,968 +0.03(+0.49%)
Feb 11, 2020 6.041 6.064 6.034 6.041 69,287 -0.01(-0.25%)
Feb 10, 2020 6.071 6.109 6.049 6.056 105,659 -0.02(-0.40%)
Feb 07, 2020 6.086 6.109 6.079 6.081 75,524 +0.00(+0.03%)
Feb 06, 2020 6.049 6.079 6.049 6.079 51,502 +0.05(+0.87%)
Feb 05, 2020 6.056 6.071 6.026 6.026 78,761 -0.03(-0.49%)
Feb 04, 2020 6.064 6.109 6.049 6.056 85,538 +0.02(+0.38%)
Feb 03, 2020 6.034 6.079 6.019 6.033 91,207 +0.05(+0.86%)
Jan 31, 2020 5.982 6.012 5.982 5.982 28,254 -0.03(-0.50%)
Jan 30, 2020 5.967 6.012 5.952 6.012 97,514 +0.05(+0.78%)
Jan 29, 2020 5.943 5.980 5.943 5.965 35,800 +0.02(+0.33%)
Jan 28, 2020 5.928 5.950 5.921 5.946 73,221 +0.02(+0.30%)
Jan 27, 2020 5.913 5.935 5.913 5.928 77,592 -0.04(-0.62%)
Jan 24, 2020 5.988 5.988 5.943 5.965 56,198 -0.01(-0.25%)
Jan 23, 2020 5.973 5.999 5.943 5.980 54,244 +0.00(+0.06%)
Jan 22, 2020 5.921 5.988 5.921 5.976 53,233 +0.07(+1.20%)
Jan 21, 2020 5.898 5.935 5.898 5.906 58,791 -0.03(-0.50%)
Jan 17, 2020 5.965 5.973 5.935 5.935 26,082 -0.01(-0.13%)
Jan 16, 2020 5.928 5.958 5.921 5.943 63,215 +0.04(+0.76%)
Jan 15, 2020 5.883 5.902 5.867 5.898 35,742 +0.05(+0.89%)
Jan 14, 2020 5.839 5.898 5.839 5.846 73,004 -0.01(-0.15%)
Jan 13, 2020 5.824 5.876 5.824 5.855 58,949 +0.01(+0.15%)
Jan 10, 2020 5.824 5.854 5.824 5.846 46,921 +0.03(+0.51%)
Jan 09, 2020 5.802 5.846 5.779 5.816 76,337 +0.04(+0.64%)
Jan 08, 2020 5.779 5.787 5.705 5.779 216,400 +0.02(+0.38%)
Jan 07, 2020 5.712 5.757 5.690 5.757 60,195 +0.03(+0.53%)
Jan 06, 2020 5.764 5.809 5.683 5.727 464,249 -0.06(-1.03%)
Jan 03, 2020 5.802 5.809 5.764 5.787 50,282 -0.01(-0.26%)
Jan 02, 2020 5.831 5.844 5.764 5.802 42,689 +0.01(+0.26%)
Dec 31, 2019 5.787 5.809 5.757 5.787 85,373 +0.01(+0.26%)
Dec 30, 2019 5.816 5.816 5.764 5.772 39,363 -0.04(-0.73%)
Dec 27, 2019 5.799 5.829 5.799 5.814 25,518 +0.00(+0.00%)
Dec 26, 2019 5.807 5.851 5.799 5.814 34,580 -0.02(-0.38%)
Dec 24, 2019 5.895 5.895 5.807 5.836 32,674 -0.04(-0.63%)
Dec 23, 2019 5.925 5.962 5.821 5.873 75,325 -0.03(-0.50%)
Dec 20, 2019 5.762 5.903 5.751 5.903 88,167 +0.16(+2.86%)
Dec 19, 2019 5.762 5.770 5.725 5.739 93,580 -0.04(-0.66%)
Dec 18, 2019 5.747 5.784 5.740 5.777 58,083 +0.01(+0.13%)
Dec 17, 2019 5.755 5.784 5.733 5.770 57,862 +0.04(+0.65%)
Dec 16, 2019 5.770 5.807 5.733 5.733 102,099 -0.01(-0.26%)
Dec 13, 2019 5.770 5.784 5.718 5.747 53,062 +0.00(+0.00%)
Dec 12, 2019 5.636 5.777 5.630 5.747 131,390 +0.11(+2.04%)
Dec 11, 2019 5.703 5.733 5.625 5.633 86,442 -0.06(-0.98%)
Dec 10, 2019 5.696 5.710 5.666 5.688 122,166 -0.03(-0.52%)
Dec 09, 2019 5.703 5.718 5.651 5.718 76,509 +0.04(+0.65%)
Dec 06, 2019 5.696 5.703 5.644 5.681 53,197 -0.01(-0.13%)
Dec 05, 2019 5.673 5.688 5.658 5.688 31,233 +0.04(+0.79%)
Dec 04, 2019 5.703 5.710 5.614 5.644 77,793 -0.03(-0.52%)
Dec 03, 2019 5.614 5.673 5.607 5.673 103,268 +0.01(+0.13%)
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.