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

Franklin Universal Trust (NY: FT )

6.785 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2019 5.589 5.611 5.538 5.538 115,754 -0.03(-0.53%)
Sep 27, 2019 5.538 5.574 5.508 5.567 39,622 +0.02(+0.29%)
Sep 26, 2019 5.565 5.573 5.543 5.551 48,821 +0.00(+0.00%)
Sep 25, 2019 5.558 5.573 5.536 5.551 29,686 -0.01(-0.13%)
Sep 24, 2019 5.587 5.587 5.536 5.558 35,874 +0.00(+0.00%)
Sep 23, 2019 5.514 5.573 5.514 5.558 38,847 +0.02(+0.40%)
Sep 20, 2019 5.485 5.565 5.485 5.536 82,042 +0.04(+0.66%)
Sep 19, 2019 5.463 5.514 5.463 5.500 33,754 +0.02(+0.40%)
Sep 18, 2019 5.488 5.488 5.456 5.478 45,726 +0.02(+0.40%)
Sep 17, 2019 5.522 5.529 5.456 5.456 86,739 -0.07(-1.32%)
Sep 16, 2019 5.543 5.543 5.485 5.529 49,950 +0.01(+0.27%)
Sep 13, 2019 5.595 5.602 5.448 5.514 82,589 -0.02(-0.40%)
Sep 12, 2019 5.522 5.558 5.478 5.536 89,296 +0.04(+0.80%)
Sep 11, 2019 5.551 5.551 5.492 5.492 24,518 -0.03(-0.53%)
Sep 10, 2019 5.462 5.565 5.451 5.522 214,234 +0.04(+0.67%)
Sep 09, 2019 5.456 5.485 5.434 5.485 52,805 +0.04(+0.81%)
Sep 06, 2019 5.456 5.478 5.441 5.441 41,568 +0.01(+0.13%)
Sep 05, 2019 5.448 5.451 5.419 5.434 63,711 +0.01(+0.27%)
Sep 04, 2019 5.397 5.441 5.397 5.419 45,601 +0.02(+0.41%)
Sep 03, 2019 5.368 5.412 5.368 5.397 61,913 +0.01(+0.14%)
Aug 30, 2019 5.346 5.419 5.346 5.390 87,101 +0.04(+0.82%)
Aug 29, 2019 5.375 5.375 5.346 5.346 32,105 -0.03(-0.52%)
Aug 28, 2019 5.367 5.381 5.359 5.374 62,890 +0.02(+0.32%)
Aug 27, 2019 5.337 5.360 5.337 5.357 126,301 +0.00(+0.09%)
Aug 26, 2019 5.381 5.381 5.330 5.352 50,464 +0.00(+0.00%)
Aug 23, 2019 5.396 5.396 5.345 5.352 34,607 -0.03(-0.54%)
Aug 22, 2019 5.359 5.388 5.345 5.381 43,299 +0.04(+0.68%)
Aug 21, 2019 5.330 5.425 5.323 5.345 40,732 +0.00(+0.00%)
Aug 20, 2019 5.345 5.345 5.316 5.345 43,755 +0.02(+0.41%)
Aug 19, 2019 5.272 5.345 5.272 5.323 66,468 +0.04(+0.69%)
Aug 16, 2019 5.286 5.374 5.286 5.286 41,337 -0.02(-0.41%)
Aug 15, 2019 5.316 5.316 5.279 5.308 29,088 +0.03(+0.55%)
Aug 14, 2019 5.316 5.330 5.250 5.279 66,438 -0.04(-0.68%)
Aug 13, 2019 5.367 5.381 5.279 5.316 44,928 -0.02(-0.41%)
Aug 12, 2019 5.388 5.388 5.316 5.337 72,705 -0.04(-0.81%)
Aug 09, 2019 5.316 5.381 5.294 5.381 40,650 +0.09(+1.65%)
Aug 08, 2019 5.279 5.330 5.275 5.294 67,228 +0.02(+0.41%)
Aug 07, 2019 5.294 5.320 5.250 5.272 107,322 -0.04(-0.82%)
Aug 06, 2019 5.286 5.337 5.286 5.316 81,439 +0.01(+0.27%)
Aug 05, 2019 5.367 5.367 5.294 5.301 70,777 -0.10(-1.89%)
Aug 02, 2019 5.388 5.418 5.352 5.403 77,180 +0.01(+0.13%)
Aug 01, 2019 5.396 5.454 5.381 5.396 54,033 -0.01(-0.13%)
Jul 31, 2019 5.447 5.461 5.345 5.403 168,317 +0.00(+0.00%)
Jul 30, 2019 5.345 5.418 5.345 5.403 112,887 +0.05(+0.98%)
Jul 29, 2019 5.351 5.387 5.351 5.351 44,648 -0.01(-0.27%)
Jul 26, 2019 5.380 5.401 5.351 5.365 74,344 +0.00(+0.00%)
Jul 25, 2019 5.401 5.416 5.365 5.365 117,101 -0.04(-0.67%)
Jul 24, 2019 5.365 5.423 5.336 5.401 136,668 +0.05(+0.95%)
Jul 23, 2019 5.365 5.365 5.336 5.351 46,319 -0.01(-0.27%)
Jul 22, 2019 5.365 5.387 5.351 5.365 76,686 +0.03(+0.54%)
Jul 19, 2019 5.336 5.351 5.336 5.336 60,827 -0.01(-0.14%)
Jul 18, 2019 5.336 5.365 5.329 5.343 86,050 +0.01(+0.27%)
Jul 17, 2019 5.314 5.336 5.307 5.329 114,028 +0.01(+0.14%)
Jul 16, 2019 5.336 5.336 5.300 5.322 90,500 -0.01(-0.14%)
Jul 15, 2019 5.329 5.336 5.307 5.329 105,242 +0.02(+0.41%)
Jul 12, 2019 5.293 5.322 5.293 5.307 48,965 +0.01(+0.14%)
Jul 11, 2019 5.322 5.329 5.293 5.300 60,263 +0.00(+0.00%)
Jul 10, 2019 5.300 5.343 5.282 5.300 72,827 +0.01(+0.27%)
Jul 09, 2019 5.278 5.300 5.249 5.285 68,587 +0.01(+0.28%)
Jul 08, 2019 5.293 5.300 5.256 5.271 106,674 -0.01(-0.14%)
Jul 05, 2019 5.278 5.279 5.264 5.278 25,930 -0.01(-0.27%)
Jul 03, 2019 5.293 5.322 5.285 5.293 50,482 +0.03(+0.55%)
Jul 02, 2019 5.285 5.285 5.249 5.264 65,729 -0.01(-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.