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 -0.070 (-1.01%)
Streaming Delayed Price Updated: 2:13 PM 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 (%)
Jul 30, 2021 6.789 6.928 6.789 6.863 67,117 +0.05(+0.72%)
Jul 29, 2021 6.854 6.854 6.773 6.814 50,353 +0.00(+0.03%)
Jul 28, 2021 6.788 6.828 6.788 6.812 31,446 +0.04(+0.60%)
Jul 27, 2021 6.796 6.836 6.756 6.771 46,917 -0.02(-0.24%)
Jul 26, 2021 6.763 6.844 6.763 6.788 63,915 +0.05(+0.72%)
Jul 23, 2021 6.739 6.763 6.739 6.739 30,731 +0.00(+0.00%)
Jul 22, 2021 6.796 6.796 6.723 6.739 15,371 -0.02(-0.36%)
Jul 21, 2021 6.796 6.810 6.755 6.763 14,286 -0.02(-0.36%)
Jul 20, 2021 6.788 6.792 6.739 6.788 74,562 +0.04(+0.60%)
Jul 19, 2021 6.788 6.798 6.731 6.747 66,464 -0.06(-0.83%)
Jul 16, 2021 6.804 6.844 6.763 6.804 59,219 +0.00(+0.00%)
Jul 15, 2021 6.828 6.844 6.788 6.804 136,873 +0.01(+0.12%)
Jul 14, 2021 6.820 6.836 6.771 6.796 65,383 -0.02(-0.24%)
Jul 13, 2021 6.747 6.812 6.734 6.812 30,682 +0.08(+1.15%)
Jul 12, 2021 6.739 6.755 6.715 6.735 32,512 +0.02(+0.29%)
Jul 09, 2021 6.739 6.771 6.699 6.715 48,490 -0.00(-0.01%)
Jul 08, 2021 6.747 6.767 6.715 6.715 49,465 -0.07(-1.06%)
Jul 07, 2021 6.788 6.812 6.785 6.788 46,340 -0.01(-0.12%)
Jul 06, 2021 6.739 6.796 6.739 6.796 12,514 +0.06(+0.84%)
Jul 02, 2021 6.747 6.747 6.699 6.739 19,637 +0.02(+0.24%)
Jul 01, 2021 6.699 6.755 6.699 6.723 35,644 +0.03(+0.48%)
Jun 30, 2021 6.691 6.788 6.691 6.691 61,122 -0.02(-0.36%)
Jun 29, 2021 6.707 6.731 6.691 6.715 29,314 +0.01(+0.09%)
Jun 28, 2021 6.665 6.713 6.665 6.709 58,417 +0.05(+0.78%)
Jun 25, 2021 6.608 6.665 6.584 6.657 97,870 +0.06(+0.98%)
Jun 24, 2021 6.576 6.600 6.552 6.592 50,967 +0.04(+0.61%)
Jun 23, 2021 6.624 6.624 6.536 6.552 99,224 -0.04(-0.66%)
Jun 22, 2021 6.496 6.608 6.496 6.595 36,407 +0.08(+1.28%)
Jun 21, 2021 6.512 6.544 6.464 6.512 59,766 +0.00(+0.00%)
Jun 18, 2021 6.648 6.673 6.488 6.512 71,848 -0.16(-2.42%)
Jun 17, 2021 6.656 6.681 6.584 6.673 82,315 +0.02(+0.25%)
Jun 16, 2021 6.600 6.681 6.568 6.656 65,758 +0.05(+0.73%)
Jun 15, 2021 6.592 6.608 6.560 6.608 62,566 +0.02(+0.37%)
Jun 14, 2021 6.528 6.584 6.504 6.584 54,388 +0.05(+0.74%)
Jun 11, 2021 6.528 6.560 6.528 6.536 42,054 +0.00(+0.00%)
Jun 10, 2021 6.496 6.560 6.488 6.536 40,024 +0.02(+0.37%)
Jun 09, 2021 6.568 6.568 6.431 6.512 77,327 -0.01(-0.12%)
Jun 08, 2021 6.512 6.528 6.464 6.520 74,775 +0.02(+0.25%)
Jun 07, 2021 6.480 6.512 6.456 6.504 27,730 +0.00(+0.00%)
Jun 04, 2021 6.496 6.519 6.439 6.504 74,870 +0.02(+0.37%)
Jun 03, 2021 6.447 6.480 6.439 6.480 63,047 +0.02(+0.25%)
Jun 02, 2021 6.359 6.464 6.351 6.464 136,271 +0.09(+1.39%)
Jun 01, 2021 6.351 6.399 6.351 6.375 71,595 +0.02(+0.25%)
May 28, 2021 6.375 6.375 6.351 6.359 48,514 +0.01(+0.13%)
May 27, 2021 6.383 6.383 6.351 6.351 34,085 -0.03(-0.41%)
May 26, 2021 6.397 6.421 6.309 6.377 79,359 +0.01(+0.19%)
May 25, 2021 6.357 6.413 6.325 6.365 54,488 -0.02(-0.38%)
May 24, 2021 6.397 6.397 6.365 6.389 23,673 +0.03(+0.50%)
May 21, 2021 6.405 6.413 6.357 6.357 68,144 -0.02(-0.25%)
May 20, 2021 6.317 6.389 6.317 6.373 106,295 +0.06(+1.02%)
May 19, 2021 6.317 6.325 6.293 6.309 395,105 +0.01(+0.13%)
May 18, 2021 6.237 6.317 6.213 6.301 88,327 +0.05(+0.77%)
May 17, 2021 6.253 6.277 6.233 6.253 47,412 +0.03(+0.51%)
May 14, 2021 6.253 6.341 6.205 6.221 94,513 +0.03(+0.52%)
May 13, 2021 6.157 6.197 6.141 6.189 22,555 +0.03(+0.52%)
May 12, 2021 6.285 6.301 6.157 6.157 68,629 -0.16(-2.53%)
May 11, 2021 6.301 6.320 6.277 6.317 43,283 +0.00(+0.00%)
May 10, 2021 6.317 6.325 6.301 6.317 33,236 +0.02(+0.25%)
May 07, 2021 6.261 6.309 6.261 6.301 20,470 +0.06(+1.03%)
May 06, 2021 6.229 6.241 6.229 6.237 10,067 +0.00(+0.00%)
May 05, 2021 6.269 6.277 6.237 6.237 52,912 -0.02(-0.26%)
May 04, 2021 6.277 6.277 6.221 6.253 48,214 +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.