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

Franklin Universal Trust (NY: FT )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 7.058 6.999 7.032 109,956 -0.02(-0.24%)
Jan 28, 2022 7.041 7.066 7.020 7.049 56,597 +0.01(+0.12%)
Jan 27, 2022 7.032 7.066 7.016 7.041 62,061 +0.02(+0.24%)
Jan 26, 2022 7.032 7.108 6.999 7.024 147,987 -0.01(-0.12%)
Jan 25, 2022 6.973 7.032 6.940 7.032 90,035 +0.03(+0.48%)
Jan 24, 2022 7.041 7.041 6.856 6.999 206,794 -0.06(-0.83%)
Jan 21, 2022 7.015 7.083 7.015 7.058 72,700 -0.04(-0.59%)
Jan 20, 2022 7.116 7.142 7.083 7.100 168,609 +0.03(+0.36%)
Jan 19, 2022 7.091 7.108 7.058 7.074 301,406 +0.02(+0.24%)
Jan 18, 2022 6.990 7.125 6.990 7.058 491,738 +0.03(+0.36%)
Jan 14, 2022 7.032 0 +0.04(+0.63%)
Jan 13, 2022 6.913 7.005 6.913 6.988 176,123 +0.08(+1.09%)
Jan 12, 2022 6.896 6.946 6.846 6.913 174,875 +0.02(+0.24%)
Jan 11, 2022 6.888 6.955 6.863 6.896 193,499 -0.01(-0.12%)
Jan 10, 2022 6.913 6.913 6.863 6.904 147,964 +0.04(+0.61%)
Jan 07, 2022 6.745 6.904 6.695 6.863 276,227 +0.12(+1.74%)
Jan 06, 2022 6.720 6.779 6.704 6.745 103,668 +0.03(+0.37%)
Jan 05, 2022 7.005 7.038 6.704 6.720 234,083 -0.28(-3.95%)
Jan 04, 2022 7.022 7.097 6.963 6.996 67,408 -0.03(-0.48%)
Jan 03, 2022 7.097 7.097 6.963 7.030 69,990 -0.05(-0.71%)
Dec 31, 2021 7.063 7.137 7.047 7.080 33,498 +0.02(+0.21%)
Dec 30, 2021 7.089 7.105 7.058 7.065 36,138 -0.01(-0.19%)
Dec 29, 2021 7.170 7.170 7.070 7.079 70,229 -0.07(-1.04%)
Dec 28, 2021 7.128 7.211 7.095 7.153 43,210 +0.04(+0.58%)
Dec 27, 2021 7.021 7.286 7.021 7.112 162,303 +0.09(+1.30%)
Dec 23, 2021 7.004 7.046 6.997 7.021 32,671 +0.01(+0.12%)
Dec 22, 2021 6.946 7.037 6.946 7.012 43,269 +0.04(+0.59%)
Dec 21, 2021 6.954 7.004 6.913 6.971 41,571 +0.04(+0.60%)
Dec 20, 2021 6.880 6.938 6.830 6.930 263,735 +0.02(+0.24%)
Dec 17, 2021 6.888 6.930 6.847 6.913 49,478 +0.01(+0.12%)
Dec 16, 2021 6.847 6.938 6.822 6.905 78,589 +0.07(+1.09%)
Dec 15, 2021 6.805 6.867 6.772 6.830 73,987 +0.06(+0.86%)
Dec 14, 2021 6.789 6.789 6.755 6.772 22,919 -0.02(-0.26%)
Dec 13, 2021 6.739 6.797 6.739 6.790 39,155 +0.06(+0.88%)
Dec 10, 2021 6.747 6.747 6.722 6.731 37,626 +0.01(+0.12%)
Dec 09, 2021 6.739 6.739 6.714 6.722 79,039 +0.00(+0.00%)
Dec 08, 2021 6.764 6.789 6.722 6.722 66,563 -0.04(-0.57%)
Dec 07, 2021 6.755 6.780 6.739 6.761 29,144 +0.04(+0.58%)
Dec 06, 2021 6.772 6.772 6.697 6.722 71,619 +0.01(+0.12%)
Dec 03, 2021 6.755 6.772 6.714 6.714 52,705 -0.04(-0.61%)
Dec 02, 2021 6.731 6.764 6.731 6.755 31,749 +0.00(+0.00%)
Dec 01, 2021 6.797 6.813 6.731 6.755 79,215 -0.05(-0.73%)
Nov 30, 2021 6.789 6.834 6.780 6.805 60,743 +0.02(+0.24%)
Nov 29, 2021 6.755 6.789 6.739 6.789 28,394 +0.04(+0.52%)
Nov 26, 2021 6.786 6.786 6.745 6.753 11,859 -0.03(-0.49%)
Nov 24, 2021 6.762 6.803 6.737 6.786 42,376 +0.02(+0.24%)
Nov 23, 2021 6.753 6.778 6.717 6.770 37,974 +0.02(+0.37%)
Nov 22, 2021 6.786 6.799 6.729 6.745 16,730 -0.02(-0.37%)
Nov 19, 2021 6.745 6.778 6.737 6.770 38,546 +0.03(+0.49%)
Nov 18, 2021 6.786 6.745 6.741 6.737 53,421 -0.05(-0.73%)
Nov 17, 2021 6.844 6.844 6.770 6.786 51,826 -0.06(-0.84%)
Nov 16, 2021 6.786 6.844 6.770 6.844 77,713 +0.07(+0.97%)
Nov 15, 2021 6.819 6.819 6.762 6.778 42,137 -0.01(-0.12%)
Nov 12, 2021 6.811 6.811 6.729 6.786 81,223 +0.00(+0.00%)
Nov 11, 2021 6.786 6.795 6.745 6.786 46,045 +0.02(+0.37%)
Nov 10, 2021 6.762 6.762 40,333 -0.01(-0.08%)
Nov 09, 2021 6.803 6.803 6.745 6.767 35,245 -0.01(-0.16%)
Nov 08, 2021 6.745 6.786 6.737 6.778 50,167 +0.04(+0.61%)
Nov 05, 2021 6.737 6.770 6.737 6.737 45,317 +0.02(+0.25%)
Nov 04, 2021 6.753 6.762 6.712 6.720 61,732 -0.02(-0.37%)
Nov 03, 2021 6.778 6.786 6.729 6.745 38,319 -0.02(-0.24%)
Nov 02, 2021 6.803 6.803 6.737 6.762 72,546 -0.02(-0.36%)
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.