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 (%)
Apr 29, 2022 6.640 6.648 6.503 6.512 52,750 -0.07(-1.04%)
Apr 28, 2022 6.623 6.630 6.580 6.580 41,271 -0.01(-0.13%)
Apr 27, 2022 6.606 6.640 6.580 6.588 35,018 +0.01(+0.13%)
Apr 26, 2022 6.631 6.674 6.580 6.580 77,017 -0.08(-1.16%)
Apr 25, 2022 6.725 6.725 6.614 6.657 71,590 -0.09(-1.27%)
Apr 22, 2022 6.768 6.776 6.708 6.742 64,329 -0.04(-0.63%)
Apr 21, 2022 6.913 6.913 6.768 6.785 47,531 -0.11(-1.61%)
Apr 20, 2022 6.870 6.913 6.867 6.896 49,193 +0.05(+0.75%)
Apr 19, 2022 6.802 6.896 6.802 6.845 38,789 +0.02(+0.25%)
Apr 18, 2022 6.862 6.939 6.802 6.828 105,886 -0.03(-0.37%)
Apr 14, 2022 6.845 6.888 6.843 6.853 61,169 +0.00(+0.03%)
Apr 13, 2022 6.868 6.899 6.809 6.851 70,646 -0.01(-0.12%)
Apr 12, 2022 6.860 6.919 6.826 6.860 41,576 +0.05(+0.75%)
Apr 11, 2022 6.843 6.885 6.809 6.809 33,371 -0.08(-1.11%)
Apr 08, 2022 6.843 6.919 6.843 6.885 24,288 -0.01(-0.12%)
Apr 07, 2022 6.945 6.945 6.877 6.894 68,552 -0.04(-0.61%)
Apr 06, 2022 6.928 6.962 6.892 6.936 77,043 +0.00(+0.00%)
Apr 05, 2022 6.936 7.021 6.928 6.936 73,367 -0.05(-0.73%)
Apr 04, 2022 6.987 7.004 6.885 6.987 64,223 +0.06(+0.86%)
Apr 01, 2022 6.851 6.996 6.851 6.928 85,531 +0.04(+0.62%)
Mar 31, 2022 6.902 6.953 6.877 6.885 161,243 +0.00(+0.00%)
Mar 30, 2022 6.851 6.902 6.817 6.885 34,373 +0.03(+0.50%)
Mar 29, 2022 6.860 6.864 6.782 6.851 47,853 +0.03(+0.50%)
Mar 28, 2022 6.792 6.834 6.766 6.817 49,136 +0.06(+0.88%)
Mar 25, 2022 6.868 6.868 6.732 6.758 78,499 -0.09(-1.36%)
Mar 24, 2022 6.894 6.919 6.792 6.851 64,663 -0.01(-0.12%)
Mar 23, 2022 6.851 6.970 6.801 6.860 44,886 -0.02(-0.25%)
Mar 22, 2022 6.919 6.945 6.860 6.877 62,829 -0.01(-0.12%)
Mar 21, 2022 6.860 6.919 6.851 6.885 35,825 +0.03(+0.37%)
Mar 18, 2022 6.936 6.936 6.860 6.860 40,148 -0.08(-1.22%)
Mar 17, 2022 6.843 7.055 6.802 6.945 61,854 +0.10(+1.49%)
Mar 16, 2022 6.834 6.885 6.783 6.843 47,687 -0.08(-1.20%)
Mar 15, 2022 6.926 6.926 6.853 6.926 37,274 +0.01(+0.12%)
Mar 14, 2022 6.934 7.019 6.864 6.917 47,929 +0.03(+0.37%)
Mar 11, 2022 6.959 6.959 6.849 6.892 44,248 +0.04(+0.62%)
Mar 10, 2022 6.849 6.883 6.799 6.849 22,546 -0.04(-0.61%)
Mar 09, 2022 6.866 6.892 6.820 6.892 33,065 +0.05(+0.74%)
Mar 08, 2022 6.773 6.883 6.773 6.841 69,594 +0.01(+0.12%)
Mar 07, 2022 6.909 6.909 6.765 6.833 38,268 -0.05(-0.74%)
Mar 04, 2022 6.858 6.923 6.824 6.883 44,135 +0.02(+0.25%)
Mar 03, 2022 6.900 6.917 6.852 6.866 31,320 -0.05(-0.73%)
Mar 02, 2022 6.942 6.942 6.883 6.917 30,296 -0.02(-0.24%)
Mar 01, 2022 6.740 6.959 6.740 6.934 82,563 +0.19(+2.89%)
Feb 28, 2022 6.773 6.799 6.511 6.740 100,315 +0.03(+0.50%)
Feb 25, 2022 6.596 6.740 6.613 6.706 81,188 +0.11(+1.67%)
Feb 24, 2022 6.587 6.587 6.499 6.596 104,439 -0.04(-0.64%)
Feb 23, 2022 6.672 6.680 6.570 6.638 57,241 -0.02(-0.25%)
Feb 22, 2022 6.748 6.748 6.647 6.655 43,648 -0.10(-1.50%)
Feb 18, 2022 6.756 0 +0.02(+0.25%)
Feb 17, 2022 6.756 6.790 6.723 6.740 48,503 -0.05(-0.69%)
Feb 16, 2022 6.790 6.807 6.723 6.786 80,961 +0.01(+0.09%)
Feb 15, 2022 6.813 6.847 6.771 6.780 80,372 -0.05(-0.74%)
Feb 14, 2022 6.847 6.923 6.813 6.830 67,253 -0.02(-0.25%)
Feb 11, 2022 6.864 6.940 6.813 6.847 46,037 -0.02(-0.25%)
Feb 10, 2022 6.948 7.040 6.855 6.864 57,670 -0.11(-1.57%)
Feb 09, 2022 6.973 7.040 6.956 6.973 26,388 +0.01(+0.12%)
Feb 08, 2022 6.914 7.007 6.914 6.965 64,873 +0.05(+0.73%)
Feb 07, 2022 7.024 7.059 6.906 6.914 104,175 -0.09(-1.32%)
Feb 04, 2022 6.982 7.007 6.965 7.007 21,434 +0.03(+0.36%)
Feb 03, 2022 7.049 6.965 6.982 46,700 -0.06(-0.84%)
Feb 02, 2022 7.116 7.116 6.990 7.040 44,246 -0.05(-0.71%)
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.