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 (%)
Aug 31, 2021 6.913 7.036 6.913 7.011 32,226 +0.10(+1.42%)
Aug 30, 2021 6.905 6.954 6.905 6.913 66,770 -0.01(-0.09%)
Aug 27, 2021 6.928 6.928 6.863 6.920 62,655 +0.03(+0.47%)
Aug 26, 2021 6.911 6.952 6.832 6.887 56,554 -0.01(-0.12%)
Aug 25, 2021 6.928 6.944 6.896 6.896 34,302 -0.02(-0.26%)
Aug 24, 2021 6.936 6.952 6.871 6.913 41,971 +0.00(+0.03%)
Aug 23, 2021 6.920 6.944 6.895 6.911 89,224 +0.01(+0.12%)
Aug 20, 2021 6.936 6.936 6.903 6.903 41,749 -0.03(-0.47%)
Aug 19, 2021 6.903 6.968 6.879 6.936 66,505 +0.03(+0.47%)
Aug 18, 2021 6.911 6.936 6.871 6.903 44,215 +0.00(+0.00%)
Aug 17, 2021 6.903 6.911 6.887 6.903 38,096 +0.00(+0.00%)
Aug 16, 2021 6.911 6.911 6.873 6.903 59,179 -0.01(-0.12%)
Aug 13, 2021 6.936 6.936 6.879 6.911 77,636 +0.01(+0.12%)
Aug 12, 2021 6.871 6.911 6.871 6.903 26,653 +0.02(+0.35%)
Aug 11, 2021 6.886 6.936 6.852 6.879 30,713 +0.02(+0.36%)
Aug 10, 2021 6.863 6.887 6.806 6.855 101,166 -0.01(-0.12%)
Aug 09, 2021 6.920 6.920 6.863 6.863 20,232 -0.02(-0.35%)
Aug 06, 2021 6.855 6.928 6.846 6.887 41,892 +0.03(+0.47%)
Aug 05, 2021 6.830 6.871 6.823 6.855 50,502 +0.00(+0.00%)
Aug 04, 2021 6.903 6.911 6.814 6.855 53,012 -0.10(-1.40%)
Aug 03, 2021 6.879 6.952 6.842 6.952 57,294 +0.10(+1.42%)
Aug 02, 2021 6.838 6.911 6.806 6.855 70,562 -0.01(-0.12%)
Jul 30, 2021 6.790 6.928 6.790 6.863 67,115 +0.05(+0.72%)
Jul 29, 2021 6.855 6.855 6.773 6.814 50,352 +0.00(+0.03%)
Jul 28, 2021 6.788 6.828 6.788 6.812 31,445 +0.04(+0.60%)
Jul 27, 2021 6.796 6.836 6.756 6.772 46,916 -0.02(-0.24%)
Jul 26, 2021 6.763 6.844 6.763 6.788 63,913 +0.05(+0.72%)
Jul 23, 2021 6.739 6.763 6.739 6.739 30,730 +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 6.811 6.756 6.763 14,286 -0.02(-0.36%)
Jul 20, 2021 6.788 6.792 6.739 6.788 74,559 +0.04(+0.60%)
Jul 19, 2021 6.788 6.799 6.731 6.747 66,462 -0.06(-0.83%)
Jul 16, 2021 6.804 6.844 6.763 6.804 59,218 +0.00(+0.00%)
Jul 15, 2021 6.828 6.844 6.788 6.804 136,869 +0.01(+0.12%)
Jul 14, 2021 6.820 6.836 6.772 6.796 65,381 -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 32,511 +0.02(+0.29%)
Jul 09, 2021 6.739 6.772 6.699 6.715 48,488 -0.00(-0.01%)
Jul 08, 2021 6.747 6.768 6.715 6.716 49,464 -0.07(-1.06%)
Jul 07, 2021 6.788 6.812 6.785 6.788 46,339 -0.01(-0.12%)
Jul 06, 2021 6.739 6.796 6.739 6.796 12,513 +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 35,643 +0.03(+0.48%)
Jun 30, 2021 6.691 6.788 6.691 6.691 61,120 -0.02(-0.36%)
Jun 29, 2021 6.707 6.731 6.691 6.715 29,313 +0.01(+0.09%)
Jun 28, 2021 6.665 6.713 6.665 6.709 58,415 +0.05(+0.79%)
Jun 25, 2021 6.608 6.665 6.584 6.657 97,867 +0.06(+0.98%)
Jun 24, 2021 6.576 6.600 6.552 6.592 50,966 +0.04(+0.61%)
Jun 23, 2021 6.625 6.625 6.536 6.552 99,221 -0.04(-0.66%)
Jun 22, 2021 6.496 6.608 6.496 6.596 36,406 +0.08(+1.28%)
Jun 21, 2021 6.512 6.544 6.464 6.512 59,765 +0.00(+0.00%)
Jun 18, 2021 6.649 6.673 6.488 6.512 71,846 -0.16(-2.42%)
Jun 17, 2021 6.657 6.681 6.584 6.673 82,312 +0.02(+0.25%)
Jun 16, 2021 6.600 6.681 6.568 6.657 65,756 +0.05(+0.73%)
Jun 15, 2021 6.592 6.608 6.560 6.608 62,565 +0.02(+0.37%)
Jun 14, 2021 6.528 6.584 6.504 6.584 54,386 +0.05(+0.74%)
Jun 11, 2021 6.528 6.560 6.528 6.536 42,053 +0.00(+0.00%)
Jun 10, 2021 6.496 6.560 6.488 6.536 40,023 +0.02(+0.37%)
Jun 09, 2021 6.568 6.568 6.432 6.512 77,324 -0.01(-0.12%)
Jun 08, 2021 6.512 6.528 6.464 6.520 74,773 +0.02(+0.25%)
Jun 07, 2021 6.480 6.512 6.456 6.504 27,729 +0.00(+0.00%)
Jun 04, 2021 6.496 6.519 6.440 6.504 74,868 +0.02(+0.37%)
Jun 03, 2021 6.448 6.480 6.440 6.480 63,045 +0.02(+0.25%)
Jun 02, 2021 6.359 6.464 6.351 6.464 136,267 +0.09(+1.39%)
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.