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
)
6.890
+0.070 (+1.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2021
5.811
5.843
5.795
5.827
39,768
+0.00(+0.00%)
Jan 28, 2021
5.819
5.914
5.819
5.827
60,363
-0.01(-0.11%)
Jan 27, 2021
5.857
5.865
5.833
5.833
45,905
-0.03(-0.54%)
Jan 26, 2021
5.928
5.928
5.849
5.865
60,926
-0.03(-0.53%)
Jan 25, 2021
5.896
5.928
5.888
5.896
59,968
-0.02(-0.27%)
Jan 22, 2021
5.857
5.920
5.857
5.912
186,985
+0.04(+0.67%)
Jan 21, 2021
5.865
5.873
5.833
5.873
84,956
+0.01(+0.13%)
Jan 20, 2021
5.810
5.873
5.810
5.865
87,348
+0.03(+0.56%)
Jan 19, 2021
5.825
5.841
5.763
5.832
130,632
+0.03(+0.52%)
Jan 15, 2021
5.849
5.849
5.763
5.802
94,764
-0.01(-0.14%)
Jan 14, 2021
5.849
5.857
5.802
5.810
70,947
-0.02(-0.40%)
Jan 13, 2021
5.810
5.857
5.788
5.833
29,107
+0.06(+0.95%)
Jan 12, 2021
5.810
5.833
5.763
5.778
50,050
-0.03(-0.54%)
Jan 11, 2021
5.825
5.841
5.778
5.810
41,804
-0.04(-0.67%)
Jan 08, 2021
5.818
5.857
5.818
5.849
29,764
+0.01(+0.13%)
Jan 07, 2021
5.841
5.853
5.825
5.841
33,731
+0.02(+0.41%)
Jan 06, 2021
5.778
5.849
5.778
5.818
43,601
+0.00(+0.07%)
Jan 05, 2021
5.810
5.833
5.786
5.814
17,694
-0.01(-0.20%)
Jan 04, 2021
5.888
5.888
5.810
5.825
53,387
-0.06(-1.07%)
Dec 31, 2020
5.888
5.888
5.888
44,904
+0.07(+1.22%)
Dec 30, 2020
5.802
5.833
5.786
5.818
44,904
+0.02(+0.30%)
Dec 29, 2020
5.769
5.800
5.745
5.800
56,672
+0.04(+0.68%)
Dec 28, 2020
5.745
5.769
5.738
5.761
41,189
+0.01(+0.14%)
Dec 24, 2020
5.785
5.785
5.722
5.753
14,563
+0.01(+0.14%)
Dec 23, 2020
5.691
5.761
5.691
5.745
89,150
+0.05(+0.82%)
Dec 22, 2020
5.675
5.699
5.674
5.699
52,729
+0.01(+0.14%)
Dec 21, 2020
5.675
5.691
5.628
5.691
108,565
-0.01(-0.14%)
Dec 18, 2020
5.761
5.761
5.683
5.699
47,651
-0.02(-0.41%)
Dec 17, 2020
5.699
5.753
5.699
5.722
76,959
+0.00(+0.00%)
Dec 16, 2020
5.761
5.777
5.714
5.722
48,225
-0.02(-0.27%)
Dec 15, 2020
5.769
5.769
5.730
5.738
44,153
+0.01(+0.14%)
Dec 14, 2020
5.714
5.800
5.714
5.730
71,818
+0.02(+0.27%)
Dec 11, 2020
5.730
5.745
5.714
5.714
25,422
-0.01(-0.14%)
Dec 10, 2020
5.730
5.730
5.691
5.722
32,767
+0.02(+0.27%)
Dec 09, 2020
5.738
5.738
5.699
5.706
14,977
+0.00(+0.00%)
Dec 08, 2020
5.691
5.714
5.683
5.706
34,084
+0.02(+0.28%)
Dec 07, 2020
5.699
5.718
5.683
5.691
44,846
-0.03(-0.55%)
Dec 04, 2020
5.714
5.749
5.714
5.722
18,013
+0.00(+0.00%)
Dec 03, 2020
5.706
5.743
5.699
5.722
39,088
+0.01(+0.14%)
Dec 02, 2020
5.683
5.722
5.683
5.714
29,690
+0.01(+0.14%)
Dec 01, 2020
5.691
5.706
5.667
5.706
79,804
+0.03(+0.55%)
Nov 30, 2020
5.738
5.738
5.667
5.675
64,589
-0.05(-0.86%)
Nov 27, 2020
5.714
5.744
5.714
5.724
5,365
+0.03(+0.48%)
Nov 25, 2020
5.689
5.728
5.689
5.697
61,719
-0.01(-0.14%)
Nov 24, 2020
5.674
5.728
5.635
5.705
61,441
+0.09(+1.53%)
Nov 23, 2020
5.549
5.650
5.549
5.619
49,190
+0.07(+1.34%)
Nov 20, 2020
5.564
5.572
5.541
5.545
30,795
-0.04(-0.63%)
Nov 19, 2020
5.564
5.588
5.564
5.580
24,105
-0.01(-0.14%)
Nov 18, 2020
5.603
5.642
5.588
5.588
104,024
-0.04(-0.69%)
Nov 17, 2020
5.627
5.635
5.611
5.627
54,545
+0.02(+0.28%)
Nov 16, 2020
5.572
5.611
5.572
5.611
70,307
+0.05(+0.98%)
Nov 13, 2020
5.533
5.593
5.533
5.557
27,972
+0.02(+0.42%)
Nov 12, 2020
5.603
5.603
5.533
5.533
54,546
-0.05(-0.98%)
Nov 11, 2020
5.596
5.603
5.580
5.588
61,876
+0.03(+0.56%)
Nov 10, 2020
5.487
5.564
5.487
5.557
46,143
+0.03(+0.56%)
Nov 09, 2020
5.494
5.596
5.494
5.526
115,758
+0.05(+1.00%)
Nov 06, 2020
5.448
5.479
5.448
5.471
40,932
+0.00(+0.00%)
Nov 05, 2020
5.440
5.487
5.440
5.471
71,834
+0.03(+0.57%)
Nov 04, 2020
5.440
5.487
5.436
5.440
52,992
+0.03(+0.58%)
Nov 03, 2020
5.362
5.416
5.355
5.409
24,196
+0.08(+1.46%)
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
.