Advertisement
U.S. markets closed

Franklin Universal Trust (FT)

NYSE - NYSE Delayed Price. Currency in USD
6.64+0.04 (+0.61%)
At close: 03:59PM EDT
6.65 +0.01 (+0.15%)
After hours: 06:40PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.616.656.606.646.6478,800
Mar 27, 20246.516.606.516.606.6067,800
Mar 26, 20246.536.546.506.526.5273,700
Mar 25, 20246.506.526.496.506.5073,000
Mar 22, 20246.506.506.486.496.4934,000
Mar 21, 20246.566.566.466.476.47228,000
Mar 20, 20246.516.556.506.526.5279,300
Mar 19, 20246.496.526.496.506.5055,500
Mar 18, 20246.456.506.456.476.4773,400
Mar 18, 20240.043 Dividend
Mar 15, 20246.516.526.496.516.4730,200
Mar 14, 20246.586.586.456.506.4671,000
Mar 13, 20246.536.606.536.576.5357,700
Mar 12, 20246.606.606.556.586.5470,600
Mar 11, 20246.586.606.576.606.5626,700
Mar 08, 20246.526.596.496.566.52103,500
Mar 07, 20246.506.526.476.496.45120,300
Mar 06, 20246.476.546.476.506.4640,700
Mar 05, 20246.536.556.446.456.4167,900
Mar 04, 20246.446.516.446.486.44105,300
Mar 01, 20246.496.506.456.496.4562,900
Feb 29, 20246.506.516.456.486.4442,500
Feb 28, 20246.406.476.406.456.4156,700
Feb 27, 20246.426.486.426.436.3965,700
Feb 26, 20246.516.516.406.426.3866,200
Feb 23, 20246.496.536.476.496.4554,000
Feb 22, 20246.526.526.446.476.4368,800
Feb 21, 20246.436.516.436.476.4334,700
Feb 20, 20246.486.506.446.456.4142,700
Feb 16, 20246.506.506.426.476.4370,400
Feb 16, 20240.043 Dividend
Feb 15, 20246.536.596.466.536.4485,900
Feb 14, 20246.506.546.506.506.4136,400
Feb 13, 20246.506.566.466.516.42116,600
Feb 12, 20246.526.636.526.576.48127,300
Feb 09, 20246.506.556.506.546.4538,900
Feb 08, 20246.506.556.496.496.4020,300
Feb 07, 20246.496.536.496.526.4329,000
Feb 06, 20246.476.536.476.506.4139,200
Feb 05, 20246.516.516.486.496.4025,100
Feb 02, 20246.586.606.526.526.4358,000
Feb 01, 20246.546.656.546.626.5365,500
Jan 31, 20246.596.596.526.546.4546,600
Jan 30, 20246.546.566.526.566.4747,200
Jan 29, 20246.506.556.486.546.4548,500
Jan 26, 20246.476.526.466.476.3855,700
Jan 25, 20246.466.486.456.466.3892,800
Jan 24, 20246.496.496.446.456.3753,400
Jan 23, 20246.446.466.416.456.37114,200
Jan 22, 20246.446.486.426.466.3883,000
Jan 19, 20246.426.446.406.416.3345,700
Jan 18, 20246.476.496.396.456.3791,000
Jan 18, 20240.043 Dividend
Jan 17, 20246.586.616.476.516.3856,300
Jan 16, 20246.656.666.576.576.4450,600
Jan 12, 20246.596.666.596.646.5148,300
Jan 11, 20246.676.686.596.616.4896,500
Jan 10, 20246.696.716.686.706.5734,600
Jan 09, 20246.666.706.666.676.5430,300
Jan 08, 20246.656.686.656.686.5518,900
Jan 05, 20246.636.666.606.626.4958,600
Jan 04, 20246.656.696.606.656.5292,000
Jan 03, 20246.656.696.656.686.5540,400
Jan 02, 20246.686.726.656.706.5742,000
Dec 29, 20236.676.696.656.656.5241,600
Dec 28, 20236.656.686.616.656.5261,900
Dec 27, 20236.656.696.616.656.5251,300
Dec 26, 20236.646.676.636.656.5236,000
Dec 22, 20236.586.696.586.636.5055,900
Dec 21, 20236.566.596.536.566.4366,500
Dec 20, 20236.636.656.546.566.4358,400
Dec 19, 20236.636.666.616.616.4850,400
Dec 18, 20236.616.666.616.616.4836,900
Dec 15, 20236.696.706.616.626.4965,000
Dec 15, 20230.043 Dividend
Dec 14, 20236.746.786.746.756.5865,500
Dec 13, 20236.616.726.586.686.5179,700
Dec 12, 20236.606.646.586.646.4745,500
Dec 11, 20236.596.616.506.616.4472,700
Dec 08, 20236.596.636.566.626.4549,400
Dec 07, 20236.586.606.576.576.4026,600
Dec 06, 20236.566.616.566.586.4128,400
Dec 05, 20236.576.586.556.566.3924,300
Dec 04, 20236.556.646.556.586.4136,800
Dec 01, 20236.506.646.496.606.4336,700
Nov 30, 20236.516.526.476.506.3374,800
Nov 29, 20236.436.566.436.466.2981,500
Nov 28, 20236.466.566.466.496.3242,400
Nov 27, 20236.496.496.466.486.3121,400
Nov 24, 20236.486.486.446.486.3115,800
Nov 22, 20236.446.496.426.476.3026,200
Nov 21, 20236.406.476.406.456.2859,300
Nov 20, 20236.436.456.426.426.2518,000
Nov 17, 20236.526.526.436.446.2751,400
Nov 16, 20236.446.496.436.496.3213,200
Nov 16, 20230.043 Dividend
Nov 15, 20236.526.626.456.466.2545,500
Nov 14, 20236.406.566.406.536.3248,100
Nov 13, 20236.326.406.326.356.1432,600
Nov 10, 20236.266.386.266.376.16110,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...