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

Franklin Universal Trust (NY: FT )

6.760 +0.042 (+0.63%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2020 5.308 5.346 5.285 5.346 44,387 +0.06(+1.16%)
Jul 30, 2020 5.316 5.331 5.285 5.285 56,364 -0.03(-0.53%)
Jul 29, 2020 5.276 5.314 5.276 5.313 44,457 +0.04(+0.85%)
Jul 28, 2020 5.238 5.276 5.238 5.268 32,491 +0.02(+0.43%)
Jul 27, 2020 5.238 5.252 5.230 5.246 35,821 -0.00(-0.07%)
Jul 24, 2020 5.261 5.268 5.185 5.249 73,135 +0.00(+0.07%)
Jul 23, 2020 5.276 5.276 5.246 5.246 52,139 -0.04(-0.72%)
Jul 22, 2020 5.208 5.291 5.208 5.284 71,702 +0.02(+0.43%)
Jul 21, 2020 5.230 5.284 5.230 5.261 56,206 +0.02(+0.29%)
Jul 20, 2020 5.246 5.246 5.200 5.246 32,710 +0.04(+0.73%)
Jul 17, 2020 5.208 5.215 5.185 5.208 45,512 +0.02(+0.44%)
Jul 16, 2020 5.132 5.185 5.132 5.185 56,170 +0.04(+0.74%)
Jul 15, 2020 5.170 5.177 5.132 5.147 69,795 +0.02(+0.30%)
Jul 14, 2020 5.071 5.132 5.071 5.132 46,927 +0.04(+0.75%)
Jul 13, 2020 5.139 5.140 5.094 5.094 41,725 -0.02(-0.41%)
Jul 10, 2020 5.056 5.124 5.056 5.115 32,226 +0.04(+0.71%)
Jul 09, 2020 5.116 5.116 5.048 5.078 29,626 -0.06(-1.18%)
Jul 08, 2020 5.094 5.139 5.086 5.139 52,166 +0.02(+0.30%)
Jul 07, 2020 5.109 5.154 5.101 5.124 78,079 -0.03(-0.52%)
Jul 06, 2020 5.170 5.170 5.063 5.151 132,956 +0.01(+0.22%)
Jul 02, 2020 5.170 5.170 5.139 5.139 46,301 +0.02(+0.45%)
Jul 01, 2020 5.071 5.124 5.071 5.116 32,533 +0.05(+1.05%)
Jun 30, 2020 4.987 5.086 4.980 5.063 87,541 +0.11(+2.30%)
Jun 29, 2020 5.033 5.033 4.923 4.949 87,565 -0.04(-0.88%)
Jun 26, 2020 5.039 5.050 4.993 4.993 37,406 -0.05(-1.02%)
Jun 25, 2020 5.107 5.107 5.004 5.045 61,890 -0.03(-0.63%)
Jun 24, 2020 5.069 5.092 4.918 5.076 86,461 -0.02(-0.45%)
Jun 23, 2020 5.084 5.107 5.061 5.099 29,333 +0.03(+0.60%)
Jun 22, 2020 5.069 5.092 5.054 5.069 17,111 -0.01(-0.15%)
Jun 19, 2020 5.114 5.145 5.076 5.076 59,084 -0.03(-0.59%)
Jun 18, 2020 5.137 5.137 5.092 5.107 68,131 -0.03(-0.59%)
Jun 17, 2020 5.235 5.235 5.122 5.137 58,818 -0.05(-1.02%)
Jun 16, 2020 5.243 5.261 5.167 5.190 88,964 +0.05(+0.88%)
Jun 15, 2020 5.122 5.152 5.061 5.145 95,091 +0.00(+0.00%)
Jun 12, 2020 5.099 5.243 5.076 5.145 59,612 +0.07(+1.34%)
Jun 11, 2020 5.213 5.213 5.069 5.076 60,179 -0.23(-4.28%)
Jun 10, 2020 5.303 5.341 5.235 5.303 42,785 +0.04(+0.72%)
Jun 09, 2020 5.288 5.311 5.228 5.266 74,981 -0.07(-1.28%)
Jun 08, 2020 5.326 5.334 5.291 5.334 35,864 +0.05(+0.86%)
Jun 05, 2020 5.266 5.345 5.258 5.288 44,015 +0.06(+1.16%)
Jun 04, 2020 5.258 5.258 5.213 5.228 22,508 -0.03(-0.58%)
Jun 03, 2020 5.175 5.266 5.175 5.258 45,523 +0.05(+1.02%)
Jun 02, 2020 5.152 5.211 5.152 5.205 37,791 +0.08(+1.62%)
Jun 01, 2020 5.152 5.175 5.122 5.122 64,170 -0.05(-1.02%)
May 29, 2020 5.099 5.182 5.062 5.175 65,296 +0.10(+1.94%)
May 28, 2020 4.955 5.122 4.955 5.076 133,801 +0.10(+2.01%)
May 27, 2020 4.984 4.992 4.931 4.977 36,909 +0.05(+0.92%)
May 26, 2020 4.894 4.954 4.894 4.931 73,911 +0.08(+1.55%)
May 22, 2020 4.826 4.858 4.811 4.856 47,816 +0.01(+0.25%)
May 21, 2020 4.803 4.886 4.788 4.844 97,882 +0.02(+0.37%)
May 20, 2020 4.826 4.859 4.811 4.826 78,442 +0.02(+0.47%)
May 19, 2020 4.826 4.826 4.773 4.803 59,520 -0.01(-0.16%)
May 18, 2020 4.751 4.834 4.751 4.811 90,770 +0.11(+2.40%)
May 15, 2020 4.713 4.713 4.623 4.698 87,662 -0.02(-0.32%)
May 14, 2020 4.653 4.713 4.608 4.713 56,705 +0.01(+0.16%)
May 13, 2020 4.766 4.766 4.653 4.706 131,361 -0.05(-1.11%)
May 12, 2020 4.826 4.826 4.751 4.758 131,261 -0.04(-0.78%)
May 11, 2020 4.849 4.856 4.796 4.796 181,063 -0.05(-0.93%)
May 08, 2020 4.803 4.849 4.803 4.841 205,343 +0.03(+0.63%)
May 07, 2020 4.856 4.864 4.796 4.811 57,233 +0.01(+0.16%)
May 06, 2020 4.818 4.830 4.796 4.803 59,981 -0.02(-0.31%)
May 05, 2020 4.818 4.886 4.810 4.818 33,957 -0.01(-0.16%)
May 04, 2020 4.728 4.826 4.721 4.826 59,015 +0.02(+0.47%)
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.