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

Franklin Universal Trust (NY: FT )

6.727 +0.007 (+0.11%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 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 (%)
May 31, 2022 6.731 6.731 6.620 6.680 65,680 +0.03(+0.39%)
May 27, 2022 6.552 6.680 6.552 6.654 41,498 +0.12(+1.83%)
May 26, 2022 6.449 6.577 6.441 6.535 47,720 +0.09(+1.46%)
May 25, 2022 6.330 6.466 6.330 6.441 53,756 +0.11(+1.75%)
May 24, 2022 6.261 6.330 6.218 6.330 23,585 +0.09(+1.37%)
May 23, 2022 6.210 6.291 6.201 6.244 39,626 +0.03(+0.55%)
May 20, 2022 6.201 6.261 6.159 6.210 54,934 +0.00(+0.00%)
May 19, 2022 6.176 6.228 6.167 6.210 20,653 +0.02(+0.28%)
May 18, 2022 6.236 6.236 6.176 6.193 70,015 -0.05(-0.82%)
May 17, 2022 6.244 6.253 6.210 6.244 43,915 +0.03(+0.55%)
May 16, 2022 6.244 6.244 6.195 6.210 36,718 -0.02(-0.27%)
May 13, 2022 6.176 6.253 6.176 6.227 27,111 +0.06(+1.00%)
May 12, 2022 6.292 6.292 6.123 6.165 162,957 -0.12(-1.89%)
May 11, 2022 6.267 6.360 6.241 6.284 45,013 +0.01(+0.20%)
May 10, 2022 6.275 6.437 6.258 6.271 91,235 +0.02(+0.34%)
May 09, 2022 6.326 6.335 6.250 6.250 60,365 -0.12(-1.87%)
May 06, 2022 6.343 6.394 6.297 6.369 58,022 +0.02(+0.27%)
May 05, 2022 6.445 6.445 6.348 6.352 47,001 -0.11(-1.71%)
May 04, 2022 6.445 6.479 6.386 6.462 53,181 +0.04(+0.66%)
May 03, 2022 6.403 6.471 6.394 6.420 33,016 +0.05(+0.80%)
May 02, 2022 6.479 6.479 6.352 6.369 70,325 -0.10(-1.57%)
Apr 29, 2022 6.598 6.607 6.462 6.471 53,082 -0.07(-1.04%)
Apr 28, 2022 6.581 6.589 6.539 6.539 41,531 -0.01(-0.13%)
Apr 27, 2022 6.564 6.598 6.539 6.547 35,238 +0.01(+0.13%)
Apr 26, 2022 6.590 6.632 6.539 6.539 77,502 -0.08(-1.16%)
Apr 25, 2022 6.683 6.683 6.573 6.615 72,041 -0.08(-1.27%)
Apr 22, 2022 6.726 6.734 6.666 6.700 64,735 -0.04(-0.63%)
Apr 21, 2022 6.870 6.870 6.726 6.743 47,830 -0.11(-1.61%)
Apr 20, 2022 6.827 6.870 6.824 6.853 49,502 +0.05(+0.75%)
Apr 19, 2022 6.760 6.853 6.760 6.802 39,033 +0.02(+0.25%)
Apr 18, 2022 6.819 6.895 6.760 6.785 106,553 -0.03(-0.37%)
Apr 14, 2022 6.802 6.844 6.800 6.810 61,554 +0.00(+0.03%)
Apr 13, 2022 6.825 6.856 6.766 6.808 71,091 -0.01(-0.12%)
Apr 12, 2022 6.817 6.876 6.783 6.817 41,838 +0.05(+0.75%)
Apr 11, 2022 6.800 6.842 6.766 6.766 33,582 -0.08(-1.11%)
Apr 08, 2022 6.800 6.876 6.800 6.842 24,441 -0.01(-0.12%)
Apr 07, 2022 6.901 6.901 6.834 6.851 68,983 -0.04(-0.61%)
Apr 06, 2022 6.884 6.918 6.849 6.893 77,528 +0.00(+0.00%)
Apr 05, 2022 6.893 6.977 6.884 6.893 73,829 -0.05(-0.73%)
Apr 04, 2022 6.943 6.960 6.842 6.943 64,628 +0.06(+0.86%)
Apr 01, 2022 6.808 6.952 6.808 6.884 86,070 +0.04(+0.62%)
Mar 31, 2022 6.859 6.910 6.834 6.842 162,258 +0.00(+0.00%)
Mar 30, 2022 6.808 6.859 6.775 6.842 34,589 +0.03(+0.50%)
Mar 29, 2022 6.817 6.821 6.740 6.808 48,155 +0.03(+0.50%)
Mar 28, 2022 6.749 6.791 6.724 6.775 49,445 +0.06(+0.88%)
Mar 25, 2022 6.825 6.825 6.690 6.715 78,994 -0.09(-1.36%)
Mar 24, 2022 6.851 6.876 6.749 6.808 65,071 -0.01(-0.12%)
Mar 23, 2022 6.808 6.926 6.759 6.817 45,169 -0.02(-0.25%)
Mar 22, 2022 6.876 6.901 6.817 6.834 63,225 -0.01(-0.12%)
Mar 21, 2022 6.817 6.876 6.808 6.842 36,051 +0.03(+0.37%)
Mar 18, 2022 6.893 6.893 6.817 6.817 40,401 -0.08(-1.22%)
Mar 17, 2022 6.800 7.011 6.759 6.901 62,244 +0.10(+1.49%)
Mar 16, 2022 6.791 6.842 6.741 6.800 47,988 -0.08(-1.20%)
Mar 15, 2022 6.882 6.882 6.810 6.882 37,509 +0.01(+0.12%)
Mar 14, 2022 6.891 6.975 6.821 6.874 48,231 +0.03(+0.37%)
Mar 11, 2022 6.916 6.916 6.807 6.849 44,526 +0.04(+0.62%)
Mar 10, 2022 6.807 6.840 6.756 6.807 22,688 -0.04(-0.61%)
Mar 09, 2022 6.823 6.849 6.777 6.849 33,274 +0.05(+0.74%)
Mar 08, 2022 6.731 6.840 6.731 6.798 70,032 +0.01(+0.12%)
Mar 07, 2022 6.865 6.865 6.723 6.790 38,509 -0.05(-0.74%)
Mar 04, 2022 6.815 6.880 6.781 6.840 44,413 +0.02(+0.25%)
Mar 03, 2022 6.857 6.874 6.809 6.823 31,517 -0.05(-0.73%)
Mar 02, 2022 6.899 6.899 6.840 6.874 30,487 -0.02(-0.24%)
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.