Skip to main content

Franklin Universal Trust (NY: FT )

6.835 +0.015 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 6.850 6.874 6.830 6.835 34,395 +0.01(+0.22%)
Jun 11, 2024 6.860 6.860 6.800 6.820 35,697 -0.05(-0.70%)
Jun 10, 2024 6.810 6.868 6.790 6.868 41,687 +0.06(+0.85%)
Jun 07, 2024 6.770 6.815 6.770 6.810 23,455 -0.01(-0.15%)
Jun 06, 2024 6.830 6.880 6.820 6.820 40,063 -0.04(-0.58%)
Jun 05, 2024 6.860 6.880 6.850 6.860 20,278 -0.01(-0.15%)
Jun 04, 2024 6.820 6.880 6.770 6.870 105,288 -0.03(-0.43%)
Jun 03, 2024 6.890 6.950 6.850 6.900 58,831 +0.01(+0.15%)
May 31, 2024 6.830 6.890 6.800 6.890 52,893 +0.07(+1.03%)
May 30, 2024 6.740 6.820 6.730 6.820 62,040 +0.09(+1.34%)
May 29, 2024 6.770 6.770 6.720 6.730 31,165 -0.06(-0.88%)
May 28, 2024 6.810 6.847 6.760 6.790 30,876 -0.03(-0.44%)
May 24, 2024 6.790 6.849 6.780 6.820 41,624 +0.02(+0.29%)
May 23, 2024 6.870 6.870 6.795 6.800 25,107 -0.08(-1.23%)
May 22, 2024 6.910 6.940 6.880 6.885 53,031 -0.03(-0.36%)
May 21, 2024 6.860 6.925 6.860 6.910 102,045 +0.03(+0.44%)
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%)
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.