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 (%)
Jun 30, 2020 5.019 5.118 5.011 5.095 86,991 +0.11(+2.30%)
Jun 29, 2020 5.065 5.065 4.954 4.980 87,014 -0.04(-0.88%)
Jun 26, 2020 5.070 5.082 5.025 5.025 37,171 -0.05(-1.02%)
Jun 25, 2020 5.139 5.139 5.035 5.077 61,501 -0.03(-0.63%)
Jun 24, 2020 5.101 5.124 4.949 5.109 85,917 -0.02(-0.45%)
Jun 23, 2020 5.116 5.139 5.093 5.131 29,148 +0.03(+0.60%)
Jun 22, 2020 5.101 5.124 5.086 5.101 17,004 -0.01(-0.15%)
Jun 19, 2020 5.147 5.177 5.109 5.109 58,712 -0.03(-0.59%)
Jun 18, 2020 5.169 5.169 5.124 5.139 67,703 -0.03(-0.59%)
Jun 17, 2020 5.268 5.268 5.154 5.169 58,448 -0.05(-1.02%)
Jun 16, 2020 5.276 5.294 5.200 5.223 88,405 +0.05(+0.88%)
Jun 15, 2020 5.154 5.185 5.093 5.177 94,493 +0.00(+0.00%)
Jun 12, 2020 5.131 5.276 5.109 5.177 59,238 +0.07(+1.34%)
Jun 11, 2020 5.246 5.246 5.101 5.109 59,801 -0.23(-4.28%)
Jun 10, 2020 5.337 5.375 5.268 5.337 42,516 +0.04(+0.72%)
Jun 09, 2020 5.322 5.345 5.261 5.299 74,509 -0.07(-1.28%)
Jun 08, 2020 5.360 5.367 5.324 5.367 35,638 +0.05(+0.86%)
Jun 05, 2020 5.299 5.379 5.291 5.322 43,738 +0.06(+1.16%)
Jun 04, 2020 5.291 5.291 5.246 5.261 22,367 -0.03(-0.58%)
Jun 03, 2020 5.208 5.299 5.208 5.291 45,237 +0.05(+1.02%)
Jun 02, 2020 5.185 5.244 5.185 5.238 37,553 +0.08(+1.62%)
Jun 01, 2020 5.185 5.208 5.154 5.154 63,766 -0.05(-1.02%)
May 29, 2020 5.131 5.215 5.094 5.208 64,886 +0.10(+1.94%)
May 28, 2020 4.987 5.154 4.987 5.109 132,959 +0.10(+2.01%)
May 27, 2020 5.016 5.023 4.963 5.008 36,677 +0.05(+0.92%)
May 26, 2020 4.925 4.985 4.925 4.963 73,446 +0.08(+1.55%)
May 22, 2020 4.857 4.889 4.841 4.887 47,515 +0.01(+0.25%)
May 21, 2020 4.834 4.917 4.819 4.875 97,266 +0.02(+0.37%)
May 20, 2020 4.857 4.890 4.841 4.857 77,949 +0.02(+0.47%)
May 19, 2020 4.857 4.857 4.803 4.834 59,146 -0.01(-0.16%)
May 18, 2020 4.781 4.864 4.781 4.841 90,200 +0.11(+2.40%)
May 15, 2020 4.743 4.743 4.652 4.728 87,111 -0.02(-0.32%)
May 14, 2020 4.682 4.743 4.637 4.743 56,349 +0.01(+0.16%)
May 13, 2020 4.796 4.796 4.682 4.735 130,535 -0.05(-1.11%)
May 12, 2020 4.857 4.857 4.781 4.788 130,436 -0.04(-0.79%)
May 11, 2020 4.879 4.887 4.826 4.826 179,924 -0.05(-0.93%)
May 08, 2020 4.834 4.879 4.834 4.872 204,052 +0.03(+0.63%)
May 07, 2020 4.887 4.894 4.826 4.841 56,873 +0.01(+0.16%)
May 06, 2020 4.849 4.860 4.826 4.834 59,604 -0.02(-0.31%)
May 05, 2020 4.849 4.917 4.841 4.849 33,743 -0.01(-0.16%)
May 04, 2020 4.758 4.857 4.750 4.857 58,644 +0.02(+0.47%)
May 01, 2020 4.894 4.902 4.788 4.834 38,672 -0.10(-2.00%)
Apr 30, 2020 5.031 5.031 4.925 4.932 91,848 -0.07(-1.36%)
Apr 29, 2020 4.894 5.012 4.887 5.000 100,083 +0.11(+2.20%)
Apr 28, 2020 4.961 4.961 4.878 4.893 81,149 -0.02(-0.31%)
Apr 27, 2020 4.833 4.923 4.833 4.908 90,465 +0.02(+0.31%)
Apr 24, 2020 4.825 4.916 4.818 4.893 109,561 +0.03(+0.62%)
Apr 23, 2020 4.885 4.915 4.833 4.863 70,250 -0.01(-0.15%)
Apr 22, 2020 4.772 4.893 4.772 4.870 143,279 +0.14(+3.03%)
Apr 21, 2020 4.742 4.840 4.649 4.727 160,314 -0.11(-2.34%)
Apr 20, 2020 4.878 4.931 4.840 4.840 76,524 -0.11(-2.28%)
Apr 17, 2020 4.983 5.021 4.936 4.953 72,554 +0.04(+0.77%)
Apr 16, 2020 4.976 5.026 4.870 4.916 115,632 -0.08(-1.51%)
Apr 15, 2020 4.998 5.018 4.953 4.991 78,048 -0.05(-0.90%)
Apr 14, 2020 4.976 5.071 4.976 5.036 71,009 +0.09(+1.83%)
Apr 13, 2020 4.961 5.089 4.916 4.946 47,468 -0.11(-2.09%)
Apr 09, 2020 4.893 5.179 4.893 5.051 90,461 +0.26(+5.51%)
Apr 08, 2020 4.561 4.893 4.561 4.787 68,595 +0.20(+4.44%)
Apr 07, 2020 4.523 4.636 4.523 4.584 100,683 +0.12(+2.70%)
Apr 06, 2020 4.312 4.516 4.312 4.463 132,257 +0.19(+4.41%)
Apr 03, 2020 4.478 4.478 4.229 4.275 66,187 -0.15(-3.41%)
Apr 02, 2020 4.320 4.501 4.320 4.425 32,007 +0.04(+0.86%)
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.