Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 6.204 6.236 6.204 6.220 19,636 +0.01(+0.19%)
Apr 29, 2021 6.220 6.252 6.195 6.208 43,141 +0.01(+0.09%)
Apr 28, 2021 6.178 6.210 6.178 6.202 32,816 +0.02(+0.26%)
Apr 27, 2021 6.194 6.202 6.170 6.186 15,606 +0.00(+0.00%)
Apr 26, 2021 6.186 6.194 6.178 6.186 14,786 +0.00(+0.00%)
Apr 23, 2021 6.178 6.210 6.170 6.186 54,412 +0.00(+0.00%)
Apr 22, 2021 6.186 6.194 6.162 6.186 32,580 +0.00(+0.00%)
Apr 21, 2021 6.194 6.202 6.178 6.186 29,660 +0.00(+0.00%)
Apr 20, 2021 6.194 6.202 6.170 6.186 46,385 +0.01(+0.13%)
Apr 19, 2021 6.210 6.210 6.154 6.178 28,284 -0.02(-0.39%)
Apr 16, 2021 6.154 6.250 6.147 6.202 46,675 +0.04(+0.65%)
Apr 15, 2021 6.130 6.170 6.122 6.162 75,043 +0.06(+0.92%)
Apr 14, 2021 6.098 6.122 6.098 6.106 22,615 +0.00(+0.00%)
Apr 13, 2021 6.106 6.114 6.098 6.106 29,189 +0.00(+0.00%)
Apr 12, 2021 6.106 6.106 6.090 6.106 34,718 +0.01(+0.13%)
Apr 09, 2021 6.090 6.098 6.082 6.098 33,696 +0.02(+0.26%)
Apr 08, 2021 6.098 6.106 6.066 6.082 28,111 +0.02(+0.26%)
Apr 07, 2021 6.026 6.090 6.026 6.066 36,821 +0.02(+0.40%)
Apr 06, 2021 6.042 6.058 6.034 6.042 55,061 +0.01(+0.13%)
Apr 05, 2021 6.010 6.050 6.010 6.034 45,016 +0.03(+0.53%)
Apr 01, 2021 6.010 6.018 5.984 6.002 44,179 -0.01(-0.13%)
Mar 31, 2021 6.010 6.010 6.001 6.010 61,202 +0.03(+0.54%)
Mar 30, 2021 5.970 5.994 5.954 5.978 42,082 +0.00(+0.03%)
Mar 29, 2021 5.960 5.984 5.949 5.976 49,087 +0.02(+0.40%)
Mar 26, 2021 5.968 5.984 5.928 5.952 79,964 +0.00(+0.00%)
Mar 25, 2021 5.960 5.976 5.944 5.952 38,859 +0.01(+0.13%)
Mar 24, 2021 5.952 5.984 5.944 5.944 40,648 +0.00(+0.00%)
Mar 23, 2021 5.928 5.952 5.919 5.944 43,009 +0.01(+0.21%)
Mar 22, 2021 5.904 5.936 5.904 5.931 53,939 +0.01(+0.19%)
Mar 19, 2021 5.928 5.932 5.912 5.920 57,654 +0.01(+0.13%)
Mar 18, 2021 5.928 5.952 5.912 5.912 57,234 -0.07(-1.20%)
Mar 17, 2021 5.992 5.997 5.928 5.984 64,034 +0.00(+0.00%)
Mar 16, 2021 5.992 6.024 5.984 5.984 64,233 -0.02(-0.27%)
Mar 15, 2021 6.008 6.008 5.988 6.000 51,113 +0.01(+0.13%)
Mar 12, 2021 6.000 6.008 5.952 5.992 40,483 +0.00(+0.07%)
Mar 11, 2021 5.992 6.012 5.968 5.988 52,938 +0.01(+0.20%)
Mar 10, 2021 5.952 5.984 5.920 5.976 69,934 +0.02(+0.27%)
Mar 09, 2021 5.944 5.984 5.944 5.960 36,855 +0.04(+0.67%)
Mar 08, 2021 5.960 5.992 5.920 5.920 32,019 -0.02(-0.27%)
Mar 05, 2021 5.960 5.960 5.880 5.936 70,188 +0.01(+0.13%)
Mar 04, 2021 5.928 5.944 5.880 5.928 35,438 +0.02(+0.41%)
Mar 03, 2021 5.968 5.968 5.904 5.904 47,547 -0.04(-0.68%)
Mar 02, 2021 5.936 5.976 5.936 5.945 21,165 -0.02(-0.39%)
Mar 01, 2021 5.864 5.984 5.864 5.968 105,670 +0.13(+2.19%)
Feb 26, 2021 5.864 5.904 5.832 5.840 34,968 -0.02(-0.41%)
Feb 25, 2021 5.968 5.972 5.840 5.864 35,241 -0.08(-1.42%)
Feb 24, 2021 5.950 5.958 5.926 5.949 28,466 +0.01(+0.24%)
Feb 23, 2021 5.935 5.942 5.831 5.935 75,117 +0.02(+0.27%)
Feb 22, 2021 5.974 5.982 5.919 5.919 53,819 -0.06(-1.06%)
Feb 19, 2021 5.990 6.038 5.958 5.982 56,013 +0.01(+0.13%)
Feb 18, 2021 5.990 5.990 5.958 5.974 56,085 +0.01(+0.13%)
Feb 17, 2021 5.982 5.990 5.950 5.966 40,654 -0.03(-0.53%)
Feb 16, 2021 5.990 6.006 5.958 5.998 47,500 +0.02(+0.27%)
Feb 12, 2021 5.982 5.990 5.950 5.982 35,874 +0.02(+0.40%)
Feb 11, 2021 5.974 6.014 5.958 5.958 38,347 -0.02(-0.40%)
Feb 10, 2021 5.998 6.019 5.978 5.982 28,553 +0.00(+0.00%)
Feb 09, 2021 5.958 5.982 5.927 5.982 54,833 +0.00(+0.00%)
Feb 08, 2021 5.990 5.998 5.942 5.982 24,351 +0.01(+0.13%)
Feb 05, 2021 5.927 6.006 5.927 5.974 66,713 +0.05(+0.80%)
Feb 04, 2021 5.935 5.935 5.900 5.927 28,295 +0.00(+0.00%)
Feb 03, 2021 5.950 5.950 5.887 5.927 36,378 +0.01(+0.13%)
Feb 02, 2021 5.895 5.935 5.895 5.919 28,305 +0.05(+0.81%)
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.