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

Franklin Universal Trust (NY: FT )

6.910 +0.030 (+0.44%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 21, 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 20, 2024 6.840 6.886 6.840 6.880 46,740 +0.04(+0.58%)
May 17, 2024 6.820 6.860 6.820 6.840 44,870 +0.02(+0.29%)
May 16, 2024 6.880 6.880 6.810 6.820 41,085 -0.02(-0.33%)
May 15, 2024 6.838 6.847 6.808 6.843 39,519 +0.05(+0.73%)
May 14, 2024 6.818 6.818 6.768 6.793 20,504 -0.01(-0.15%)
May 13, 2024 6.798 6.823 6.788 6.803 23,531 +0.03(+0.51%)
May 10, 2024 6.798 6.798 6.758 6.768 37,122 -0.02(-0.22%)
May 09, 2024 6.738 6.808 6.728 6.783 91,910 +0.06(+0.97%)
May 08, 2024 6.708 6.728 6.679 6.718 33,855 +0.02(+0.30%)
May 07, 2024 6.698 6.708 6.669 6.698 47,725 +0.03(+0.45%)
May 06, 2024 6.659 6.675 6.649 6.669 39,670 +0.04(+0.68%)
May 03, 2024 6.629 6.639 6.601 6.624 37,359 +0.04(+0.68%)
May 02, 2024 6.599 6.609 6.579 6.579 32,613 -0.01(-0.15%)
May 01, 2024 6.520 6.599 6.520 6.589 69,137 +0.08(+1.22%)
Apr 30, 2024 6.579 6.579 6.480 6.510 102,257 -0.02(-0.30%)
Apr 29, 2024 6.539 6.559 6.490 6.529 69,266 +0.00(+0.00%)
Apr 26, 2024 6.549 6.559 6.520 6.529 33,574 +0.02(+0.31%)
Apr 25, 2024 6.490 6.529 6.490 6.510 16,124 -0.02(-0.37%)
Apr 24, 2024 6.500 6.534 6.480 6.534 24,217 +0.02(+0.30%)
Apr 23, 2024 6.480 6.539 6.480 6.515 33,877 +0.05(+0.85%)
Apr 22, 2024 6.450 6.490 6.450 6.460 68,184 +0.03(+0.46%)
Apr 19, 2024 6.430 6.460 6.419 6.430 40,569 +0.02(+0.31%)
Apr 18, 2024 6.420 6.430 6.374 6.410 31,737 +0.01(+0.16%)
Apr 17, 2024 6.331 6.420 6.331 6.400 45,847 +0.07(+1.11%)
Apr 16, 2024 6.341 6.360 6.301 6.330 42,022 +0.01(+0.18%)
Apr 15, 2024 6.397 6.447 6.318 6.318 31,368 -0.10(-1.54%)
Apr 12, 2024 6.476 6.477 6.397 6.417 60,811 -0.10(-1.52%)
Apr 11, 2024 6.496 6.516 6.466 6.516 35,202 +0.03(+0.52%)
Apr 10, 2024 6.535 6.535 6.461 6.482 56,692 -0.11(-1.65%)
Apr 09, 2024 6.565 6.595 6.560 6.591 13,512 +0.05(+0.69%)
Apr 08, 2024 6.545 6.545 6.526 6.545 35,835 +0.00(+0.00%)
Apr 05, 2024 6.506 6.575 6.506 6.545 38,524 +0.03(+0.45%)
Apr 04, 2024 6.545 6.605 6.505 6.516 70,442 -0.06(-0.90%)
Apr 03, 2024 6.555 6.605 6.535 6.575 48,864 +0.03(+0.45%)
Apr 02, 2024 6.565 6.585 6.506 6.545 44,225 -0.03(-0.53%)
Apr 01, 2024 6.555 6.604 6.506 6.580 118,009 +0.02(+0.38%)
Mar 28, 2024 6.526 6.565 6.516 6.555 79,829 +0.04(+0.61%)
Mar 27, 2024 6.427 6.516 6.427 6.516 68,673 +0.08(+1.23%)
Mar 26, 2024 6.447 6.457 6.417 6.437 74,651 +0.02(+0.31%)
Mar 25, 2024 6.417 6.437 6.402 6.417 73,926 +0.01(+0.18%)
Mar 22, 2024 6.417 6.417 6.397 6.406 34,429 +0.02(+0.29%)
Mar 21, 2024 6.476 6.476 6.377 6.387 230,919 -0.05(-0.77%)
Mar 20, 2024 6.427 6.466 6.417 6.437 80,335 +0.02(+0.31%)
Mar 19, 2024 6.407 6.437 6.407 6.417 56,265 +0.03(+0.46%)
Mar 18, 2024 6.368 6.417 6.368 6.387 74,362 -0.04(-0.61%)
Mar 15, 2024 6.427 6.437 6.402 6.427 30,579 +0.01(+0.15%)
Mar 14, 2024 6.496 6.496 6.368 6.417 71,965 -0.07(-1.07%)
Mar 13, 2024 6.447 6.514 6.447 6.486 58,423 -0.01(-0.14%)
Mar 12, 2024 6.516 6.516 6.466 6.495 71,563 -0.02(-0.32%)
Mar 11, 2024 6.496 6.516 6.486 6.516 27,031 +0.04(+0.61%)
Mar 08, 2024 6.437 6.506 6.407 6.476 104,854 +0.07(+1.08%)
Mar 07, 2024 6.417 6.437 6.387 6.407 121,826 -0.01(-0.16%)
Mar 06, 2024 6.387 6.456 6.387 6.417 41,195 +0.05(+0.78%)
Mar 05, 2024 6.447 6.464 6.358 6.368 68,738 -0.03(-0.46%)
Mar 04, 2024 6.358 6.422 6.358 6.397 106,639 -0.01(-0.15%)
Mar 01, 2024 6.407 6.417 6.368 6.407 63,670 +0.01(+0.15%)
Feb 29, 2024 6.417 6.427 6.368 6.397 43,010 +0.03(+0.47%)
Feb 28, 2024 6.318 6.387 6.318 6.368 57,401 +0.02(+0.31%)
Feb 27, 2024 6.338 6.397 6.338 6.348 66,584 +0.01(+0.16%)
Feb 26, 2024 6.427 6.427 6.318 6.338 67,034 -0.07(-1.08%)
Feb 23, 2024 6.407 6.447 6.387 6.407 54,692 +0.02(+0.35%)
Feb 22, 2024 6.437 6.437 6.358 6.385 69,663 -0.00(-0.04%)
Feb 21, 2024 6.348 6.427 6.348 6.387 35,127 +0.02(+0.31%)
Feb 20, 2024 6.397 6.417 6.358 6.368 43,228 -0.02(-0.31%)
Feb 16, 2024 6.417 6.417 6.338 6.387 71,278 -0.02(-0.27%)
Feb 15, 2024 6.405 6.463 6.336 6.405 87,553 +0.03(+0.46%)
Feb 14, 2024 6.375 6.414 6.375 6.375 37,090 -0.01(-0.15%)
Feb 13, 2024 6.375 6.434 6.339 6.385 118,860 -0.06(-0.91%)
Feb 12, 2024 6.395 6.503 6.395 6.444 129,787 +0.03(+0.46%)
Feb 09, 2024 6.375 6.424 6.375 6.414 39,629 +0.05(+0.77%)
Feb 08, 2024 6.375 6.424 6.365 6.365 20,689 -0.03(-0.46%)
Feb 07, 2024 6.365 6.405 6.365 6.395 29,747 +0.02(+0.31%)
Feb 06, 2024 6.346 6.405 6.346 6.375 39,993 +0.01(+0.15%)
Feb 05, 2024 6.385 6.385 6.356 6.365 25,558 -0.03(-0.46%)
Feb 02, 2024 6.454 6.473 6.395 6.395 59,119 -0.10(-1.51%)
Feb 01, 2024 6.414 6.522 6.414 6.493 65,773 +0.08(+1.22%)
Jan 31, 2024 6.463 6.463 6.395 6.414 47,471 -0.02(-0.30%)
Jan 30, 2024 6.414 6.434 6.395 6.434 48,156 +0.02(+0.31%)
Jan 29, 2024 6.375 6.424 6.351 6.414 49,489 +0.07(+1.08%)
Jan 26, 2024 6.346 6.395 6.336 6.346 56,769 +0.01(+0.15%)
Jan 25, 2024 6.336 6.356 6.326 6.336 94,622 +0.01(+0.16%)
Jan 24, 2024 6.365 6.365 6.316 6.326 54,440 +0.00(+0.00%)
Jan 23, 2024 6.316 6.336 6.291 6.326 118,035 -0.01(-0.15%)
Jan 22, 2024 6.316 6.356 6.297 6.336 84,668 +0.05(+0.78%)
Jan 19, 2024 6.297 6.316 6.277 6.287 46,592 -0.04(-0.62%)
Jan 18, 2024 6.346 6.365 6.267 6.326 92,761 -0.02(-0.27%)
Jan 17, 2024 6.412 6.441 6.304 6.343 57,803 -0.06(-0.91%)
Jan 16, 2024 6.480 6.489 6.402 6.402 51,967 -0.07(-1.05%)
Jan 12, 2024 6.421 6.489 6.421 6.470 49,608 +0.03(+0.45%)
Jan 11, 2024 6.499 6.508 6.421 6.441 99,012 -0.09(-1.34%)
Jan 10, 2024 6.519 6.538 6.509 6.528 35,475 +0.03(+0.45%)
Jan 09, 2024 6.489 6.524 6.489 6.499 31,063 -0.00(-0.07%)
Jan 08, 2024 6.480 6.509 6.480 6.504 19,371 +0.05(+0.83%)
Jan 05, 2024 6.460 6.489 6.431 6.451 60,103 -0.03(-0.45%)
Jan 04, 2024 6.480 6.519 6.431 6.480 94,404 -0.03(-0.45%)
Jan 03, 2024 6.480 6.519 6.480 6.509 41,506 -0.02(-0.27%)
Jan 02, 2024 6.509 6.548 6.480 6.527 43,057 +0.05(+0.72%)
Dec 29, 2023 6.499 6.516 6.480 6.480 42,718 +0.00(+0.00%)
Dec 28, 2023 6.480 6.511 6.441 6.480 63,531 +0.00(+0.03%)
Dec 27, 2023 6.480 6.517 6.441 6.478 52,688 -0.00(-0.03%)
Dec 26, 2023 6.470 6.499 6.460 6.480 36,942 +0.02(+0.26%)
Dec 22, 2023 6.412 6.519 6.412 6.463 57,371 +0.07(+1.11%)
Dec 21, 2023 6.392 6.421 6.358 6.392 68,257 +0.00(+0.00%)
Dec 20, 2023 6.460 6.477 6.373 6.392 59,966 -0.05(-0.76%)
Dec 19, 2023 6.460 6.489 6.441 6.441 51,674 +0.00(+0.00%)
Dec 18, 2023 6.441 6.490 6.441 6.441 37,900 -0.01(-0.15%)
Dec 15, 2023 6.519 6.528 6.441 6.451 66,749 -0.08(-1.29%)
Dec 14, 2023 6.526 6.564 6.526 6.535 67,668 +0.07(+1.03%)
Dec 13, 2023 6.400 6.504 6.371 6.468 82,282 +0.04(+0.62%)
Dec 12, 2023 6.391 6.428 6.368 6.428 46,947 +0.03(+0.52%)
Dec 11, 2023 6.381 6.401 6.294 6.395 75,073 -0.01(-0.23%)
Dec 08, 2023 6.381 6.420 6.352 6.410 50,968 +0.05(+0.76%)
Dec 07, 2023 6.371 6.391 6.361 6.362 27,457 -0.01(-0.15%)
Dec 06, 2023 6.352 6.400 6.352 6.371 29,323 +0.02(+0.30%)
Dec 05, 2023 6.361 6.374 6.342 6.352 25,121 -0.02(-0.30%)
Dec 04, 2023 6.342 6.429 6.342 6.371 38,015 -0.02(-0.30%)
Dec 01, 2023 6.294 6.429 6.284 6.391 37,925 +0.10(+1.54%)
Nov 30, 2023 6.303 6.313 6.265 6.294 77,246 +0.04(+0.62%)
Nov 29, 2023 6.226 6.352 6.226 6.255 84,214 -0.03(-0.46%)
Nov 28, 2023 6.255 6.355 6.255 6.284 43,745 +0.01(+0.15%)
Nov 27, 2023 6.284 6.284 6.259 6.274 22,071 -0.00(-0.00%)
Nov 24, 2023 6.274 6.274 6.236 6.274 16,344 +0.01(+0.16%)
Nov 22, 2023 6.236 6.284 6.216 6.265 27,048 +0.02(+0.31%)
Nov 21, 2023 6.197 6.265 6.197 6.245 61,216 +0.03(+0.47%)
Nov 20, 2023 6.226 6.245 6.216 6.216 18,547 -0.02(-0.31%)
Nov 17, 2023 6.313 6.313 6.226 6.236 53,039 -0.05(-0.77%)
Nov 16, 2023 6.236 6.284 6.230 6.284 13,645 +0.07(+1.13%)
Nov 15, 2023 6.272 6.367 6.204 6.214 47,271 -0.06(-1.00%)
Nov 14, 2023 6.156 6.310 6.156 6.276 49,994 +0.17(+2.76%)
Nov 13, 2023 6.079 6.156 6.079 6.108 33,898 -0.02(-0.31%)
Nov 10, 2023 6.021 6.134 6.021 6.127 114,497 +0.13(+2.25%)
Nov 09, 2023 6.060 6.085 5.993 5.993 45,776 -0.10(-1.58%)
Nov 08, 2023 6.089 6.127 6.041 6.089 57,261 +0.00(+0.00%)
Nov 07, 2023 6.146 6.146 6.060 6.089 61,202 -0.02(-0.39%)
Nov 06, 2023 6.127 6.204 6.089 6.113 32,011 -0.02(-0.39%)
Nov 03, 2023 6.108 6.243 6.108 6.137 54,799 +0.04(+0.63%)
Nov 02, 2023 5.993 6.108 5.993 6.098 36,837 +0.13(+2.09%)
Nov 01, 2023 5.935 6.041 5.920 5.973 74,611 +0.07(+1.14%)
Oct 31, 2023 5.896 5.925 5.829 5.906 91,326 +0.08(+1.32%)
Oct 30, 2023 5.771 5.839 5.771 5.829 46,899 +0.04(+0.66%)
Oct 27, 2023 5.858 5.858 5.742 5.791 75,442 -0.04(-0.66%)
Oct 26, 2023 5.829 5.877 5.829 5.829 33,389 +0.01(+0.17%)
Oct 25, 2023 5.839 5.852 5.815 5.819 23,594 -0.04(-0.66%)
Oct 24, 2023 5.781 5.887 5.781 5.858 55,584 +0.08(+1.33%)
Oct 23, 2023 5.819 5.819 5.762 5.781 77,403 -0.05(-0.81%)
Oct 20, 2023 5.887 5.916 5.819 5.828 81,178 -0.04(-0.76%)
Oct 19, 2023 5.906 5.954 5.868 5.872 41,475 -0.04(-0.73%)
Oct 18, 2023 5.973 6.002 5.906 5.916 53,411 -0.10(-1.60%)
Oct 17, 2023 6.021 6.050 5.964 6.012 44,411 -0.08(-1.26%)
Oct 16, 2023 6.050 6.108 6.050 6.089 30,601 +0.04(+0.64%)
Oct 13, 2023 6.137 6.175 6.027 6.050 36,983 -0.07(-1.22%)
Oct 12, 2023 6.220 6.220 6.115 6.125 64,084 -0.06(-0.93%)
Oct 11, 2023 6.115 6.297 6.058 6.182 137,480 +0.13(+2.21%)
Oct 10, 2023 6.039 6.115 6.039 6.048 20,076 -0.03(-0.47%)
Oct 09, 2023 6.087 6.087 6.010 6.077 9,494 +0.02(+0.32%)
Oct 06, 2023 5.962 6.058 5.916 6.058 34,537 +0.10(+1.60%)
Oct 05, 2023 5.962 5.982 5.924 5.962 16,399 -0.02(-0.32%)
Oct 04, 2023 6.020 6.020 5.924 5.982 34,554 +0.02(+0.32%)
Oct 03, 2023 5.896 5.962 5.895 5.962 31,230 -0.02(-0.40%)
Oct 02, 2023 6.039 6.077 5.934 5.986 47,356 -0.08(-1.34%)
Sep 29, 2023 6.058 6.115 6.043 6.068 56,770 +0.06(+0.95%)
Sep 28, 2023 6.029 6.048 5.982 6.010 55,388 -0.04(-0.63%)
Sep 27, 2023 6.115 6.157 6.048 6.048 58,197 -0.08(-1.25%)
Sep 26, 2023 6.211 6.221 6.115 6.125 54,056 -0.13(-2.14%)
Sep 25, 2023 6.259 6.268 6.244 6.259 23,884 -0.01(-0.15%)
Sep 22, 2023 6.306 6.335 6.268 6.268 23,470 -0.06(-0.91%)
Sep 21, 2023 6.392 6.392 6.316 6.326 20,368 -0.08(-1.19%)
Sep 20, 2023 6.421 6.450 6.345 6.402 51,167 +0.02(+0.30%)
Sep 19, 2023 6.440 6.469 6.373 6.383 49,218 -0.09(-1.33%)
Sep 18, 2023 6.383 6.536 6.354 6.469 76,652 +0.06(+0.89%)
Sep 15, 2023 6.402 6.412 6.345 6.412 26,537 +0.02(+0.34%)
Sep 14, 2023 6.390 6.418 6.352 6.390 31,479 +0.01(+0.15%)
Sep 13, 2023 6.352 6.390 6.347 6.381 54,351 +0.02(+0.30%)
Sep 12, 2023 6.371 6.381 6.314 6.362 36,325 -0.02(-0.30%)
Sep 11, 2023 6.381 6.390 6.333 6.381 29,551 +0.04(+0.60%)
Sep 08, 2023 6.362 6.390 6.324 6.343 20,576 -0.01(-0.15%)
Sep 07, 2023 6.305 6.366 6.305 6.352 26,193 +0.01(+0.15%)
Sep 06, 2023 6.352 6.371 6.295 6.343 37,821 -0.01(-0.15%)
Sep 05, 2023 6.409 6.409 6.305 6.352 43,708 -0.03(-0.45%)
Sep 01, 2023 6.409 6.466 6.381 6.381 30,481 -0.04(-0.59%)
Aug 31, 2023 6.447 6.485 6.399 6.418 43,743 +0.01(+0.15%)
Aug 30, 2023 6.409 6.466 6.343 6.409 79,161 +0.03(+0.45%)
Aug 29, 2023 6.362 6.456 6.352 6.381 31,854 +0.02(+0.30%)
Aug 28, 2023 6.399 6.446 6.343 6.362 25,384 -0.03(-0.45%)
Aug 25, 2023 6.381 6.399 6.371 6.390 7,303 +0.02(+0.30%)
Aug 24, 2023 6.485 6.500 6.343 6.371 27,659 -0.09(-1.32%)
Aug 23, 2023 6.409 6.513 6.381 6.456 43,562 +0.06(+0.97%)
Aug 22, 2023 6.423 6.466 6.371 6.395 43,037 -0.02(-0.37%)
Aug 21, 2023 6.418 6.466 6.409 6.418 26,111 -0.02(-0.29%)
Aug 18, 2023 6.409 6.456 6.399 6.437 19,183 -0.03(-0.44%)
Aug 17, 2023 6.456 6.513 6.426 6.466 36,252 +0.00(+0.00%)
Aug 16, 2023 6.447 6.522 6.399 6.466 47,826 -0.01(-0.11%)
Aug 15, 2023 6.492 6.530 6.379 6.473 36,393 -0.06(-0.87%)
Aug 14, 2023 6.511 6.567 6.464 6.530 27,537 +0.00(+0.00%)
Aug 11, 2023 6.511 6.539 6.501 6.530 26,627 +0.00(+0.00%)
Aug 10, 2023 6.567 6.578 6.492 6.530 14,035 +0.01(+0.14%)
Aug 09, 2023 6.473 6.567 6.473 6.520 45,201 +0.05(+0.73%)
Aug 08, 2023 6.435 6.511 6.435 6.473 30,600 +0.00(+0.00%)
Aug 07, 2023 6.483 6.530 6.459 6.473 23,487 -0.01(-0.15%)
Aug 04, 2023 6.492 6.530 6.473 6.483 30,361 +0.01(+0.15%)
Aug 03, 2023 6.558 6.567 6.473 6.473 21,796 -0.08(-1.15%)
Aug 02, 2023 6.615 6.615 6.539 6.549 37,202 -0.05(-0.72%)
Aug 01, 2023 6.558 6.662 6.558 6.596 37,864 -0.01(-0.14%)
Jul 31, 2023 6.596 6.605 6.551 6.605 35,618 +0.04(+0.57%)
Jul 28, 2023 6.520 6.605 6.511 6.567 34,650 +0.05(+0.72%)
Jul 27, 2023 6.567 6.633 6.520 6.520 29,329 -0.08(-1.14%)
Jul 26, 2023 6.596 6.615 6.567 6.596 11,320 +0.02(+0.29%)
Jul 25, 2023 6.530 6.605 6.530 6.577 24,560 +0.03(+0.43%)
Jul 24, 2023 6.549 6.577 6.530 6.549 29,566 -0.03(-0.43%)
Jul 21, 2023 6.596 6.596 6.549 6.577 30,507 +0.03(+0.43%)
Jul 20, 2023 6.511 6.567 6.483 6.549 21,226 +0.02(+0.29%)
Jul 19, 2023 6.492 6.539 6.483 6.530 30,542 +0.05(+0.76%)
Jul 18, 2023 6.471 6.518 6.426 6.480 67,635 +0.00(+0.00%)
Jul 17, 2023 6.518 6.536 6.471 6.480 13,148 -0.01(-0.16%)
Jul 14, 2023 6.480 6.518 6.424 6.490 36,950 +0.03(+0.45%)
Jul 13, 2023 6.480 6.508 6.443 6.461 35,623 +0.03(+0.44%)
Jul 12, 2023 6.396 6.480 6.396 6.433 25,315 +0.06(+1.02%)
Jul 11, 2023 6.302 6.372 6.302 6.369 16,337 +0.07(+1.06%)
Jul 10, 2023 6.274 6.311 6.274 6.302 15,125 +0.00(+0.00%)
Jul 07, 2023 6.274 6.311 6.274 6.302 22,488 +0.00(+0.00%)
Jul 06, 2023 6.330 6.330 6.264 6.302 64,975 -0.07(-1.03%)
Jul 05, 2023 6.386 6.412 6.330 6.368 42,974 +0.02(+0.30%)
Jul 03, 2023 6.293 6.386 6.293 6.349 50,016 +0.04(+0.59%)
Jun 30, 2023 6.330 6.330 6.283 6.311 49,011 +0.04(+0.60%)
Jun 29, 2023 6.274 6.293 6.255 6.274 41,010 -0.05(-0.74%)
Jun 28, 2023 6.330 6.330 6.283 6.321 28,998 +0.02(+0.30%)
Jun 27, 2023 6.311 6.311 6.255 6.302 33,156 +0.04(+0.60%)
Jun 26, 2023 6.246 6.274 6.217 6.264 41,287 +0.01(+0.15%)
Jun 23, 2023 6.283 6.293 6.199 6.255 49,483 -0.02(-0.30%)
Jun 22, 2023 6.274 6.311 6.274 6.274 38,746 -0.03(-0.45%)
Jun 21, 2023 6.293 6.340 6.283 6.302 39,088 -0.07(-1.03%)
Jun 20, 2023 6.311 6.377 6.255 6.368 106,072 +0.07(+1.04%)
Jun 16, 2023 6.368 6.398 6.255 6.302 60,652 -0.06(-0.99%)
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.