Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Franklin Universal Trust
(NY:
FT
)
6.828
-0.032 (-0.47%)
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
5.982
6.012
5.982
5.982
28,254
-0.03(-0.50%)
Jan 30, 2020
5.967
6.012
5.952
6.012
97,514
+0.05(+0.78%)
Jan 29, 2020
5.943
5.980
5.943
5.965
35,800
+0.02(+0.33%)
Jan 28, 2020
5.928
5.950
5.921
5.946
73,221
+0.02(+0.30%)
Jan 27, 2020
5.913
5.935
5.913
5.928
77,592
-0.04(-0.62%)
Jan 24, 2020
5.988
5.988
5.943
5.965
56,198
-0.01(-0.25%)
Jan 23, 2020
5.973
5.999
5.943
5.980
54,244
+0.00(+0.06%)
Jan 22, 2020
5.921
5.988
5.921
5.976
53,233
+0.07(+1.20%)
Jan 21, 2020
5.898
5.935
5.898
5.906
58,791
-0.03(-0.50%)
Jan 17, 2020
5.965
5.973
5.935
5.935
26,082
-0.01(-0.13%)
Jan 16, 2020
5.928
5.958
5.921
5.943
63,215
+0.04(+0.76%)
Jan 15, 2020
5.883
5.902
5.867
5.898
35,742
+0.05(+0.89%)
Jan 14, 2020
5.839
5.898
5.839
5.846
73,004
-0.01(-0.15%)
Jan 13, 2020
5.824
5.876
5.824
5.855
58,949
+0.01(+0.15%)
Jan 10, 2020
5.824
5.854
5.824
5.846
46,921
+0.03(+0.51%)
Jan 09, 2020
5.802
5.846
5.779
5.816
76,337
+0.04(+0.64%)
Jan 08, 2020
5.779
5.787
5.705
5.779
216,400
+0.02(+0.38%)
Jan 07, 2020
5.712
5.757
5.690
5.757
60,195
+0.03(+0.53%)
Jan 06, 2020
5.764
5.809
5.683
5.727
464,249
-0.06(-1.03%)
Jan 03, 2020
5.802
5.809
5.764
5.787
50,282
-0.01(-0.26%)
Jan 02, 2020
5.831
5.844
5.764
5.802
42,689
+0.01(+0.26%)
Dec 31, 2019
5.787
5.809
5.757
5.787
85,373
+0.01(+0.26%)
Dec 30, 2019
5.816
5.816
5.764
5.772
39,363
-0.04(-0.73%)
Dec 27, 2019
5.799
5.829
5.799
5.814
25,518
+0.00(+0.00%)
Dec 26, 2019
5.807
5.851
5.799
5.814
34,580
-0.02(-0.38%)
Dec 24, 2019
5.895
5.895
5.807
5.836
32,674
-0.04(-0.63%)
Dec 23, 2019
5.925
5.962
5.821
5.873
75,325
-0.03(-0.50%)
Dec 20, 2019
5.762
5.903
5.751
5.903
88,167
+0.16(+2.86%)
Dec 19, 2019
5.762
5.770
5.725
5.739
93,580
-0.04(-0.66%)
Dec 18, 2019
5.747
5.784
5.740
5.777
58,083
+0.01(+0.13%)
Dec 17, 2019
5.755
5.784
5.733
5.770
57,862
+0.04(+0.65%)
Dec 16, 2019
5.770
5.807
5.733
5.733
102,099
-0.01(-0.26%)
Dec 13, 2019
5.770
5.784
5.718
5.747
53,062
+0.00(+0.00%)
Dec 12, 2019
5.636
5.777
5.630
5.747
131,390
+0.11(+2.04%)
Dec 11, 2019
5.703
5.733
5.625
5.633
86,442
-0.06(-0.98%)
Dec 10, 2019
5.696
5.710
5.666
5.688
122,166
-0.03(-0.52%)
Dec 09, 2019
5.703
5.718
5.651
5.718
76,509
+0.04(+0.65%)
Dec 06, 2019
5.696
5.703
5.644
5.681
53,197
-0.01(-0.13%)
Dec 05, 2019
5.673
5.688
5.658
5.688
31,233
+0.04(+0.79%)
Dec 04, 2019
5.703
5.710
5.614
5.644
77,793
-0.03(-0.52%)
Dec 03, 2019
5.614
5.673
5.607
5.673
103,268
+0.01(+0.13%)
Dec 02, 2019
5.688
5.688
5.664
5.666
59,979
+0.00(+0.00%)
Nov 29, 2019
5.673
5.681
5.658
5.666
22,143
-0.02(-0.39%)
Nov 27, 2019
5.621
5.688
5.607
5.688
59,408
+0.06(+1.08%)
Nov 26, 2019
5.635
5.679
5.613
5.627
61,746
-0.02(-0.39%)
Nov 25, 2019
5.664
5.689
5.620
5.649
59,213
-0.05(-0.91%)
Nov 22, 2019
5.627
5.731
5.627
5.701
60,743
+0.06(+1.05%)
Nov 21, 2019
5.598
5.657
5.583
5.642
54,461
+0.04(+0.79%)
Nov 20, 2019
5.627
5.679
5.590
5.598
80,621
-0.02(-0.39%)
Nov 19, 2019
5.686
5.753
5.620
5.620
69,290
-0.07(-1.30%)
Nov 18, 2019
5.672
5.745
5.627
5.694
122,187
+0.05(+0.92%)
Nov 15, 2019
5.649
5.679
5.631
5.642
79,725
+0.02(+0.39%)
Nov 14, 2019
5.620
5.675
5.613
5.620
81,637
-0.04(-0.65%)
Nov 13, 2019
5.642
5.657
5.605
5.657
92,978
+0.03(+0.52%)
Nov 12, 2019
5.649
5.649
5.565
5.627
112,971
-0.02(-0.39%)
Nov 11, 2019
5.590
5.649
5.590
5.649
57,362
+0.01(+0.26%)
Nov 08, 2019
5.590
5.642
5.578
5.635
115,249
+0.00(+0.00%)
Nov 07, 2019
5.576
5.642
5.576
5.635
212,023
+0.04(+0.66%)
Nov 06, 2019
5.598
5.657
5.495
5.598
174,176
-0.01(-0.13%)
Nov 05, 2019
5.635
5.664
5.605
5.605
276,424
+0.00(+0.00%)
Nov 04, 2019
5.635
5.635
5.583
5.605
90,654
-0.01(-0.20%)
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
.