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 (%)
Jul 31, 2020 5.342 5.380 5.319 5.380 44,107 +0.06(+1.16%)
Jul 30, 2020 5.349 5.365 5.319 5.319 56,008 -0.03(-0.53%)
Jul 29, 2020 5.310 5.348 5.310 5.347 44,176 +0.05(+0.85%)
Jul 28, 2020 5.271 5.310 5.271 5.302 32,286 +0.02(+0.43%)
Jul 27, 2020 5.271 5.285 5.264 5.279 35,595 -0.00(-0.07%)
Jul 24, 2020 5.294 5.302 5.218 5.283 72,673 +0.00(+0.07%)
Jul 23, 2020 5.310 5.310 5.279 5.279 51,809 -0.04(-0.72%)
Jul 22, 2020 5.241 5.325 5.241 5.317 71,250 +0.02(+0.43%)
Jul 21, 2020 5.264 5.317 5.264 5.294 55,851 +0.02(+0.29%)
Jul 20, 2020 5.279 5.279 5.233 5.279 32,504 +0.04(+0.73%)
Jul 17, 2020 5.241 5.248 5.218 5.241 45,224 +0.02(+0.44%)
Jul 16, 2020 5.164 5.218 5.164 5.218 55,816 +0.04(+0.74%)
Jul 15, 2020 5.202 5.210 5.164 5.179 69,354 +0.02(+0.30%)
Jul 14, 2020 5.103 5.164 5.103 5.164 46,631 +0.04(+0.75%)
Jul 13, 2020 5.172 5.173 5.126 5.126 41,461 -0.02(-0.41%)
Jul 10, 2020 5.088 5.157 5.088 5.147 32,023 +0.04(+0.71%)
Jul 09, 2020 5.149 5.149 5.080 5.111 29,439 -0.06(-1.18%)
Jul 08, 2020 5.126 5.172 5.118 5.172 51,837 +0.02(+0.30%)
Jul 07, 2020 5.141 5.187 5.134 5.157 77,586 -0.03(-0.52%)
Jul 06, 2020 5.202 5.202 5.095 5.183 132,116 +0.01(+0.22%)
Jul 02, 2020 5.202 5.202 5.172 5.172 46,009 +0.02(+0.45%)
Jul 01, 2020 5.103 5.157 5.103 5.149 32,327 +0.05(+1.05%)
Jun 30, 2020 5.019 5.118 5.011 5.095 86,988 +0.11(+2.30%)
Jun 29, 2020 5.065 5.065 4.954 4.981 87,012 -0.04(-0.88%)
Jun 26, 2020 5.071 5.082 5.025 5.025 37,170 -0.05(-1.02%)
Jun 25, 2020 5.139 5.139 5.036 5.077 61,499 -0.03(-0.63%)
Jun 24, 2020 5.101 5.124 4.949 5.109 85,915 -0.02(-0.45%)
Jun 23, 2020 5.116 5.139 5.093 5.132 29,147 +0.03(+0.60%)
Jun 22, 2020 5.101 5.124 5.086 5.101 17,003 -0.01(-0.15%)
Jun 19, 2020 5.147 5.177 5.109 5.109 58,711 -0.03(-0.59%)
Jun 18, 2020 5.170 5.170 5.124 5.139 67,701 -0.03(-0.59%)
Jun 17, 2020 5.269 5.269 5.154 5.170 58,447 -0.05(-1.02%)
Jun 16, 2020 5.276 5.294 5.200 5.223 88,402 +0.05(+0.88%)
Jun 15, 2020 5.154 5.185 5.093 5.177 94,490 +0.00(+0.00%)
Jun 12, 2020 5.132 5.276 5.109 5.177 59,236 +0.07(+1.34%)
Jun 11, 2020 5.246 5.246 5.101 5.109 59,799 -0.23(-4.28%)
Jun 10, 2020 5.337 5.375 5.269 5.337 42,514 +0.04(+0.72%)
Jun 09, 2020 5.322 5.345 5.261 5.299 74,507 -0.07(-1.28%)
Jun 08, 2020 5.360 5.368 5.324 5.368 35,637 +0.05(+0.86%)
Jun 05, 2020 5.299 5.379 5.291 5.322 43,737 +0.06(+1.16%)
Jun 04, 2020 5.291 5.291 5.247 5.261 22,366 -0.03(-0.58%)
Jun 03, 2020 5.208 5.299 5.208 5.291 45,236 +0.05(+1.02%)
Jun 02, 2020 5.185 5.245 5.185 5.238 37,552 +0.08(+1.62%)
Jun 01, 2020 5.185 5.208 5.154 5.154 63,765 -0.05(-1.02%)
May 29, 2020 5.132 5.215 5.094 5.208 64,884 +0.10(+1.94%)
May 28, 2020 4.987 5.154 4.987 5.109 132,956 +0.10(+2.01%)
May 27, 2020 5.016 5.023 4.963 5.008 36,676 +0.05(+0.92%)
May 26, 2020 4.925 4.985 4.925 4.963 73,444 +0.08(+1.55%)
May 22, 2020 4.857 4.889 4.842 4.887 47,514 +0.01(+0.25%)
May 21, 2020 4.834 4.917 4.819 4.875 97,263 +0.02(+0.37%)
May 20, 2020 4.857 4.890 4.842 4.857 77,946 +0.02(+0.47%)
May 19, 2020 4.857 4.857 4.804 4.834 59,144 -0.01(-0.16%)
May 18, 2020 4.781 4.864 4.781 4.842 90,197 +0.11(+2.40%)
May 15, 2020 4.743 4.743 4.652 4.728 87,109 -0.02(-0.32%)
May 14, 2020 4.682 4.743 4.637 4.743 56,347 +0.01(+0.16%)
May 13, 2020 4.796 4.796 4.682 4.735 130,531 -0.05(-1.11%)
May 12, 2020 4.857 4.857 4.781 4.788 130,432 -0.04(-0.78%)
May 11, 2020 4.879 4.887 4.826 4.826 179,919 -0.05(-0.93%)
May 08, 2020 4.834 4.879 4.834 4.872 204,046 +0.03(+0.63%)
May 07, 2020 4.887 4.895 4.826 4.842 56,871 +0.01(+0.16%)
May 06, 2020 4.849 4.860 4.826 4.834 59,602 -0.02(-0.31%)
May 05, 2020 4.849 4.917 4.841 4.849 33,742 -0.01(-0.16%)
May 04, 2020 4.758 4.857 4.751 4.857 58,642 +0.02(+0.47%)
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.