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

Franklin Universal Trust (NY: FT )

6.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 28, 2021 6.375 6.375 6.351 6.359 48,513 +0.01(+0.13%)
May 27, 2021 6.383 6.383 6.351 6.351 34,084 -0.03(-0.41%)
May 26, 2021 6.397 6.421 6.309 6.377 79,357 +0.01(+0.19%)
May 25, 2021 6.357 6.413 6.325 6.365 54,486 -0.02(-0.38%)
May 24, 2021 6.397 6.397 6.365 6.389 23,672 +0.03(+0.50%)
May 21, 2021 6.405 6.413 6.357 6.357 68,142 -0.02(-0.25%)
May 20, 2021 6.317 6.389 6.317 6.373 106,292 +0.06(+1.02%)
May 19, 2021 6.317 6.325 6.293 6.309 395,094 +0.01(+0.13%)
May 18, 2021 6.237 6.317 6.213 6.301 88,324 +0.05(+0.77%)
May 17, 2021 6.253 6.277 6.233 6.253 47,411 +0.03(+0.51%)
May 14, 2021 6.253 6.341 6.205 6.221 94,511 +0.03(+0.52%)
May 13, 2021 6.157 6.197 6.141 6.189 22,554 +0.03(+0.52%)
May 12, 2021 6.285 6.301 6.157 6.157 68,627 -0.16(-2.53%)
May 11, 2021 6.301 6.320 6.277 6.317 43,282 +0.00(+0.00%)
May 10, 2021 6.317 6.325 6.301 6.317 33,235 +0.02(+0.25%)
May 07, 2021 6.261 6.309 6.261 6.301 20,469 +0.06(+1.03%)
May 06, 2021 6.229 6.241 6.229 6.237 10,066 +0.00(+0.00%)
May 05, 2021 6.269 6.277 6.237 6.237 52,911 -0.02(-0.26%)
May 04, 2021 6.277 6.277 6.221 6.253 48,212 +0.01(+0.13%)
May 03, 2021 6.197 6.261 6.189 6.245 51,748 +0.06(+1.04%)
Apr 30, 2021 6.165 6.197 6.165 6.181 19,758 +0.01(+0.19%)
Apr 29, 2021 6.181 6.213 6.157 6.169 43,408 +0.01(+0.09%)
Apr 28, 2021 6.140 6.172 6.140 6.164 33,019 +0.02(+0.26%)
Apr 27, 2021 6.156 6.164 6.132 6.148 15,702 +0.00(+0.00%)
Apr 26, 2021 6.148 6.156 6.140 6.148 14,877 +0.00(+0.00%)
Apr 23, 2021 6.140 6.172 6.132 6.148 54,749 +0.00(+0.00%)
Apr 22, 2021 6.148 6.156 6.124 6.148 32,781 +0.00(+0.00%)
Apr 21, 2021 6.156 6.164 6.140 6.148 29,843 +0.00(+0.00%)
Apr 20, 2021 6.156 6.164 6.132 6.148 46,672 +0.01(+0.13%)
Apr 19, 2021 6.172 6.172 6.116 6.140 28,459 -0.02(-0.39%)
Apr 16, 2021 6.116 6.212 6.109 6.164 46,963 +0.04(+0.65%)
Apr 15, 2021 6.092 6.132 6.084 6.124 75,507 +0.06(+0.92%)
Apr 14, 2021 6.060 6.084 6.060 6.068 22,754 +0.00(+0.00%)
Apr 13, 2021 6.068 6.076 6.060 6.068 29,370 +0.00(+0.00%)
Apr 12, 2021 6.068 6.068 6.052 6.068 34,932 +0.01(+0.13%)
Apr 09, 2021 6.052 6.060 6.044 6.060 33,904 +0.02(+0.26%)
Apr 08, 2021 6.060 6.068 6.028 6.044 28,285 +0.02(+0.26%)
Apr 07, 2021 5.989 6.052 5.989 6.028 37,048 +0.02(+0.40%)
Apr 06, 2021 6.005 6.020 5.997 6.005 55,402 +0.01(+0.13%)
Apr 05, 2021 5.973 6.012 5.973 5.997 45,295 +0.03(+0.53%)
Apr 01, 2021 5.973 5.981 5.947 5.965 44,452 -0.01(-0.13%)
Mar 31, 2021 5.973 5.973 5.964 5.973 61,580 +0.03(+0.54%)
Mar 30, 2021 5.933 5.957 5.917 5.941 42,342 +0.00(+0.03%)
Mar 29, 2021 5.923 5.947 5.912 5.939 49,391 +0.02(+0.40%)
Mar 26, 2021 5.931 5.947 5.892 5.915 80,458 +0.00(+0.00%)
Mar 25, 2021 5.923 5.939 5.907 5.915 39,099 +0.01(+0.13%)
Mar 24, 2021 5.915 5.947 5.907 5.907 40,900 +0.00(+0.00%)
Mar 23, 2021 5.892 5.915 5.883 5.907 43,274 +0.01(+0.21%)
Mar 22, 2021 5.868 5.900 5.868 5.895 54,273 +0.01(+0.19%)
Mar 19, 2021 5.892 5.895 5.876 5.884 58,010 +0.01(+0.13%)
Mar 18, 2021 5.892 5.915 5.876 5.876 57,588 -0.07(-1.20%)
Mar 17, 2021 5.955 5.960 5.892 5.947 64,430 +0.00(+0.00%)
Mar 16, 2021 5.955 5.987 5.947 5.947 64,630 -0.02(-0.27%)
Mar 15, 2021 5.971 5.971 5.951 5.963 51,429 +0.01(+0.13%)
Mar 12, 2021 5.963 5.971 5.915 5.955 40,733 +0.00(+0.07%)
Mar 11, 2021 5.955 5.975 5.931 5.951 53,265 +0.01(+0.20%)
Mar 10, 2021 5.915 5.947 5.884 5.939 70,367 +0.02(+0.27%)
Mar 09, 2021 5.907 5.947 5.907 5.923 37,082 +0.04(+0.67%)
Mar 08, 2021 5.923 5.955 5.884 5.884 32,217 -0.02(-0.27%)
Mar 05, 2021 5.923 5.923 5.844 5.900 70,622 +0.01(+0.13%)
Mar 04, 2021 5.892 5.907 5.844 5.892 35,657 +0.02(+0.41%)
Mar 03, 2021 5.931 5.931 5.868 5.868 47,841 -0.04(-0.68%)
Mar 02, 2021 5.900 5.939 5.900 5.908 21,296 -0.02(-0.39%)
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.