Skip to main content

Franklin Universal Trust (NY: FT )

6.640 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.610 6.650 6.600 6.640 78,810 +0.04(+0.61%)
Mar 27, 2024 6.510 6.600 6.510 6.600 67,796 +0.08(+1.23%)
Mar 26, 2024 6.530 6.541 6.500 6.520 73,698 +0.02(+0.31%)
Mar 25, 2024 6.500 6.520 6.485 6.500 72,982 +0.01(+0.18%)
Mar 22, 2024 6.500 6.500 6.480 6.489 33,990 +0.02(+0.29%)
Mar 21, 2024 6.560 6.560 6.460 6.470 227,970 -0.05(-0.77%)
Mar 20, 2024 6.510 6.550 6.500 6.520 79,309 +0.02(+0.31%)
Mar 19, 2024 6.490 6.520 6.490 6.500 55,547 +0.03(+0.46%)
Mar 18, 2024 6.450 6.500 6.450 6.470 73,413 -0.04(-0.61%)
Mar 15, 2024 6.510 6.520 6.485 6.510 30,189 +0.01(+0.15%)
Mar 14, 2024 6.580 6.580 6.450 6.500 71,046 -0.07(-1.07%)
Mar 13, 2024 6.530 6.598 6.530 6.570 57,677 -0.01(-0.14%)
Mar 12, 2024 6.600 6.600 6.550 6.579 70,649 -0.02(-0.32%)
Mar 11, 2024 6.580 6.600 6.570 6.600 26,686 +0.04(+0.61%)
Mar 08, 2024 6.520 6.590 6.490 6.560 103,515 +0.07(+1.08%)
Mar 07, 2024 6.500 6.520 6.470 6.490 120,270 -0.01(-0.16%)
Mar 06, 2024 6.470 6.540 6.470 6.500 40,669 +0.05(+0.78%)
Mar 05, 2024 6.530 6.548 6.440 6.450 67,861 -0.03(-0.46%)
Mar 04, 2024 6.440 6.505 6.440 6.480 105,277 -0.01(-0.15%)
Mar 01, 2024 6.490 6.500 6.450 6.490 62,857 +0.01(+0.15%)
Feb 29, 2024 6.500 6.510 6.450 6.480 42,461 +0.03(+0.47%)
Feb 28, 2024 6.400 6.470 6.400 6.450 56,668 +0.02(+0.31%)
Feb 27, 2024 6.420 6.480 6.420 6.430 65,734 +0.01(+0.16%)
Feb 26, 2024 6.510 6.510 6.400 6.420 66,178 -0.07(-1.08%)
Feb 23, 2024 6.490 6.530 6.470 6.490 53,994 +0.02(+0.35%)
Feb 22, 2024 6.520 6.520 6.440 6.467 68,774 -0.00(-0.04%)
Feb 21, 2024 6.430 6.510 6.430 6.470 34,679 +0.02(+0.31%)
Feb 20, 2024 6.480 6.500 6.440 6.450 42,676 -0.02(-0.31%)
Feb 16, 2024 6.500 6.500 6.420 6.470 70,368 -0.02(-0.27%)
Feb 15, 2024 6.487 6.547 6.418 6.487 86,435 +0.03(+0.46%)
Feb 14, 2024 6.458 6.497 6.458 6.458 36,616 -0.01(-0.15%)
Feb 13, 2024 6.458 6.517 6.421 6.468 117,342 -0.06(-0.91%)
Feb 12, 2024 6.478 6.587 6.478 6.527 128,129 +0.03(+0.46%)
Feb 09, 2024 6.458 6.507 6.458 6.497 39,123 +0.05(+0.77%)
Feb 08, 2024 6.458 6.507 6.448 6.448 20,424 -0.03(-0.46%)
Feb 07, 2024 6.448 6.487 6.448 6.478 29,367 +0.02(+0.31%)
Feb 06, 2024 6.428 6.487 6.428 6.458 39,482 +0.01(+0.15%)
Feb 05, 2024 6.468 6.468 6.438 6.448 25,232 -0.03(-0.46%)
Feb 02, 2024 6.537 6.557 6.478 6.478 58,364 -0.10(-1.51%)
Feb 01, 2024 6.497 6.607 6.497 6.577 64,933 +0.08(+1.22%)
Jan 31, 2024 6.547 6.547 6.478 6.497 46,865 -0.02(-0.30%)
Jan 30, 2024 6.497 6.517 6.478 6.517 47,541 +0.02(+0.31%)
Jan 29, 2024 6.458 6.507 6.433 6.497 48,856 +0.07(+1.08%)
Jan 26, 2024 6.428 6.478 6.418 6.428 56,044 +0.01(+0.15%)
Jan 25, 2024 6.418 6.438 6.408 6.418 93,413 +0.01(+0.16%)
Jan 24, 2024 6.448 6.448 6.398 6.408 53,744 +0.00(+0.00%)
Jan 23, 2024 6.398 6.418 6.373 6.408 116,527 -0.01(-0.15%)
Jan 22, 2024 6.398 6.438 6.378 6.418 83,587 +0.05(+0.78%)
Jan 19, 2024 6.378 6.398 6.358 6.368 45,997 -0.04(-0.62%)
Jan 18, 2024 6.428 6.448 6.348 6.408 91,577 -0.02(-0.27%)
Jan 17, 2024 6.495 6.524 6.386 6.425 57,065 -0.06(-0.91%)
Jan 16, 2024 6.564 6.573 6.485 6.485 51,303 -0.07(-1.05%)
Jan 12, 2024 6.504 6.573 6.504 6.554 48,974 +0.03(+0.45%)
Jan 11, 2024 6.583 6.593 6.504 6.524 97,748 -0.09(-1.34%)
Jan 10, 2024 6.603 6.623 6.593 6.613 35,022 +0.03(+0.45%)
Jan 09, 2024 6.573 6.609 6.573 6.583 30,666 -0.00(-0.07%)
Jan 08, 2024 6.564 6.593 6.564 6.588 19,124 +0.05(+0.83%)
Jan 05, 2024 6.544 6.573 6.514 6.534 59,336 -0.03(-0.45%)
Jan 04, 2024 6.564 6.603 6.514 6.564 93,199 -0.03(-0.45%)
Jan 03, 2024 6.564 6.603 6.564 6.593 40,976 -0.02(-0.27%)
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.