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

Franklin Universal Trust (NY: FT )

6.885 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2023 6.225 6.225 6.160 6.207 62,216 +0.04(+0.60%)
May 30, 2023 6.170 6.170 6.151 6.170 20,499 +0.00(+0.00%)
May 26, 2023 6.188 6.188 6.145 6.170 32,068 +0.00(+0.00%)
May 25, 2023 6.188 6.188 6.160 6.170 24,640 -0.02(-0.30%)
May 24, 2023 6.272 6.272 6.179 6.188 30,199 -0.06(-0.90%)
May 23, 2023 6.300 6.300 6.207 6.244 22,771 -0.05(-0.74%)
May 22, 2023 6.319 6.319 6.272 6.291 61,906 +0.01(+0.15%)
May 19, 2023 6.114 6.300 6.114 6.281 149,171 +0.13(+2.12%)
May 18, 2023 6.235 6.235 6.123 6.151 44,754 -0.02(-0.30%)
May 17, 2023 6.198 6.207 6.170 6.170 25,824 -0.02(-0.30%)
May 16, 2023 6.328 6.328 6.170 6.188 49,442 -0.09(-1.48%)
May 15, 2023 6.300 6.309 6.263 6.281 27,823 +0.01(+0.15%)
May 12, 2023 6.300 6.323 6.258 6.272 32,181 -0.01(-0.11%)
May 11, 2023 6.298 6.344 6.279 6.279 45,875 -0.06(-0.88%)
May 10, 2023 6.316 6.372 6.290 6.335 49,478 +0.02(+0.29%)
May 09, 2023 6.325 6.325 6.273 6.316 38,543 +0.01(+0.15%)
May 08, 2023 6.288 6.335 6.288 6.307 46,670 +0.00(+0.00%)
May 05, 2023 6.325 6.335 6.279 6.307 57,452 +0.02(+0.37%)
May 04, 2023 6.279 6.307 6.224 6.284 50,575 +0.00(+0.07%)
May 03, 2023 6.335 6.362 6.279 6.279 66,806 -0.07(-1.17%)
May 02, 2023 6.390 6.427 6.344 6.353 17,452 -0.05(-0.72%)
May 01, 2023 6.390 6.437 6.390 6.399 48,622 -0.01(-0.14%)
Apr 28, 2023 6.427 6.436 6.335 6.409 57,788 +0.06(+0.87%)
Apr 27, 2023 6.335 6.376 6.316 6.353 39,929 +0.02(+0.29%)
Apr 26, 2023 6.344 6.381 6.316 6.335 79,209 -0.04(-0.58%)
Apr 25, 2023 6.362 6.427 6.362 6.372 21,007 -0.03(-0.43%)
Apr 24, 2023 6.427 6.427 6.390 6.399 49,747 -0.01(-0.14%)
Apr 21, 2023 6.427 6.437 6.399 6.409 42,159 -0.01(-0.14%)
Apr 20, 2023 6.437 6.437 6.399 6.418 32,089 -0.01(-0.14%)
Apr 19, 2023 6.409 6.464 6.409 6.427 35,242 +0.00(+0.04%)
Apr 18, 2023 6.462 6.471 6.379 6.425 103,430 +0.00(+0.07%)
Apr 17, 2023 6.471 6.471 6.351 6.420 157,274 -0.01(-0.21%)
Apr 14, 2023 6.581 6.600 6.430 6.434 102,648 -0.15(-2.24%)
Apr 13, 2023 6.618 6.618 6.517 6.581 42,983 -0.01(-0.14%)
Apr 12, 2023 6.600 6.618 6.554 6.591 64,903 +0.01(+0.14%)
Apr 11, 2023 6.646 6.655 6.535 6.581 173,247 -0.03(-0.42%)
Apr 10, 2023 6.581 6.646 6.581 6.609 49,548 +0.03(+0.42%)
Apr 06, 2023 6.646 6.646 6.499 6.581 41,189 -0.01(-0.21%)
Apr 05, 2023 6.572 6.618 6.572 6.595 19,570 +0.02(+0.35%)
Apr 04, 2023 6.591 6.591 6.462 6.572 60,569 +0.03(+0.42%)
Apr 03, 2023 6.563 6.646 6.508 6.545 49,459 -0.02(-0.28%)
Mar 31, 2023 6.535 6.609 6.503 6.563 40,881 +0.07(+1.13%)
Mar 30, 2023 6.443 6.517 6.361 6.489 49,636 +0.06(+1.00%)
Mar 29, 2023 6.361 6.434 6.351 6.425 40,399 +0.12(+1.90%)
Mar 28, 2023 6.314 6.351 6.223 6.305 39,153 +0.04(+0.59%)
Mar 27, 2023 6.268 6.397 6.222 6.268 36,408 +0.04(+0.59%)
Mar 24, 2023 6.213 6.259 6.179 6.232 39,731 +0.06(+0.89%)
Mar 23, 2023 6.213 6.250 6.176 6.176 43,429 -0.05(-0.74%)
Mar 22, 2023 6.213 6.305 6.213 6.222 31,055 -0.01(-0.15%)
Mar 21, 2023 6.259 6.287 6.213 6.232 58,757 +0.02(+0.30%)
Mar 20, 2023 6.213 6.351 6.213 6.213 51,589 -0.01(-0.15%)
Mar 17, 2023 6.305 6.314 6.204 6.222 35,115 -0.06(-1.02%)
Mar 16, 2023 6.167 6.333 6.167 6.287 42,633 +0.04(+0.63%)
Mar 15, 2023 6.184 6.277 6.175 6.248 30,884 +0.01(+0.15%)
Mar 14, 2023 6.257 6.310 6.229 6.239 45,641 +0.06(+1.04%)
Mar 13, 2023 6.220 6.358 6.175 6.175 42,797 -0.06(-1.03%)
Mar 10, 2023 6.394 6.394 6.239 6.239 39,163 -0.13(-2.01%)
Mar 09, 2023 6.440 6.476 6.367 6.367 25,621 -0.04(-0.57%)
Mar 08, 2023 6.422 6.485 6.394 6.403 33,242 -0.03(-0.43%)
Mar 07, 2023 6.531 6.531 6.431 6.431 32,664 -0.08(-1.26%)
Mar 06, 2023 6.559 6.570 6.513 6.513 29,868 -0.03(-0.49%)
Mar 03, 2023 6.568 6.568 6.522 6.545 53,289 +0.03(+0.49%)
Mar 02, 2023 6.504 6.522 6.486 6.513 26,345 -0.03(-0.42%)
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.