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 (%)
May 31, 2019
5.016
5.031
4.995
5.009
70,795
-0.03(-0.57%)
May 30, 2019
5.024
5.045
5.024
5.038
62,082
+0.01(+0.17%)
May 29, 2019
5.065
5.065
5.022
5.029
157,948
-0.04(-0.85%)
May 28, 2019
5.080
5.094
5.065
5.073
167,401
+0.00(+0.00%)
May 24, 2019
5.087
5.087
5.058
5.073
38,970
+0.00(+0.00%)
May 23, 2019
5.080
5.080
5.051
5.073
100,621
-0.01(-0.14%)
May 22, 2019
5.058
5.101
5.053
5.080
204,799
+0.02(+0.43%)
May 21, 2019
5.029
5.065
5.029
5.058
53,459
+0.01(+0.14%)
May 20, 2019
5.029
5.051
5.001
5.051
53,620
+0.01(+0.29%)
May 17, 2019
5.044
5.044
5.029
5.037
51,774
+0.00(+0.00%)
May 16, 2019
5.015
5.051
5.015
5.037
63,857
+0.02(+0.43%)
May 15, 2019
5.015
5.029
5.001
5.015
142,795
+0.01(+0.29%)
May 14, 2019
5.001
5.029
5.001
5.001
62,681
+0.01(+0.14%)
May 13, 2019
4.994
5.001
4.968
4.994
144,896
-0.02(-0.43%)
May 10, 2019
5.001
5.015
4.986
5.015
103,410
+0.02(+0.43%)
May 09, 2019
5.022
5.022
4.979
4.994
117,557
-0.04(-0.71%)
May 08, 2019
5.015
5.030
5.008
5.029
69,647
+0.01(+0.29%)
May 07, 2019
5.051
5.051
5.008
5.015
116,881
-0.04(-0.71%)
May 06, 2019
5.044
5.058
5.037
5.051
129,324
+0.00(+0.00%)
May 03, 2019
5.044
5.057
5.037
5.051
70,146
+0.01(+0.29%)
May 02, 2019
5.051
5.058
5.015
5.037
74,640
-0.01(-0.14%)
May 01, 2019
5.042
5.058
5.026
5.044
143,777
+0.01(+0.14%)
Apr 30, 2019
5.022
5.047
5.022
5.037
202,913
+0.01(+0.14%)
Apr 29, 2019
5.015
5.037
5.008
5.029
108,987
+0.02(+0.32%)
Apr 26, 2019
4.999
5.028
4.989
5.014
111,714
+0.02(+0.42%)
Apr 25, 2019
4.992
5.014
4.981
4.993
341,032
+0.00(+0.01%)
Apr 24, 2019
4.992
5.006
4.978
4.992
57,813
+0.00(+0.00%)
Apr 23, 2019
4.999
4.999
4.971
4.992
213,684
+0.00(+0.00%)
Apr 22, 2019
4.999
4.999
4.971
4.992
69,105
+0.01(+0.29%)
Apr 18, 2019
4.999
5.021
4.971
4.978
58,164
-0.02(-0.43%)
Apr 17, 2019
5.014
5.014
4.999
4.999
45,843
+0.00(+0.00%)
Apr 16, 2019
5.021
5.021
4.999
4.999
156,523
-0.01(-0.29%)
Apr 15, 2019
5.014
5.019
4.999
5.014
497,028
+0.01(+0.14%)
Apr 12, 2019
5.006
5.014
4.999
5.006
136,462
+0.00(+0.00%)
Apr 11, 2019
5.014
5.014
4.999
5.006
82,248
+0.01(+0.14%)
Apr 10, 2019
4.992
5.014
4.971
4.999
562,494
-0.00(-0.09%)
Apr 09, 2019
4.985
5.004
4.985
5.004
59,871
+0.00(+0.09%)
Apr 08, 2019
4.992
5.014
4.992
4.999
254,711
-0.02(-0.43%)
Apr 05, 2019
5.021
5.021
4.992
5.021
121,082
+0.01(+0.29%)
Apr 04, 2019
5.014
5.014
4.978
5.006
483,093
+0.00(+0.00%)
Apr 03, 2019
5.014
5.021
4.992
5.006
231,863
+0.00(+0.00%)
Apr 02, 2019
5.021
5.028
4.999
5.006
140,278
-0.02(-0.43%)
Apr 01, 2019
5.035
5.052
5.028
5.028
35,666
-0.01(-0.14%)
Mar 29, 2019
5.035
5.042
5.014
5.035
30,620
+0.02(+0.43%)
Mar 28, 2019
5.035
5.035
5.006
5.014
30,959
-0.01(-0.25%)
Mar 27, 2019
5.019
5.034
5.012
5.026
24,079
+0.01(+0.14%)
Mar 26, 2019
5.012
5.034
5.005
5.019
58,703
+0.00(+0.00%)
Mar 25, 2019
5.034
5.034
4.984
5.019
57,547
+0.00(+0.00%)
Mar 22, 2019
5.019
5.027
5.004
5.019
126,830
+0.00(+0.00%)
Mar 21, 2019
5.027
5.027
4.998
5.019
52,475
-0.00(-0.05%)
Mar 20, 2019
4.998
5.027
4.970
5.022
84,389
+0.03(+0.58%)
Mar 19, 2019
4.984
5.012
4.984
4.993
259,952
+0.01(+0.18%)
Mar 18, 2019
4.970
4.991
4.948
4.984
124,069
+0.01(+0.12%)
Mar 15, 2019
4.962
4.997
4.941
4.978
75,564
+0.02(+0.31%)
Mar 14, 2019
4.955
4.962
4.952
4.962
20,094
+0.00(+0.00%)
Mar 13, 2019
4.955
4.970
4.934
4.962
281,453
+0.01(+0.29%)
Mar 12, 2019
4.927
4.977
4.927
4.948
97,170
+0.01(+0.14%)
Mar 11, 2019
4.934
4.970
4.909
4.941
203,704
+0.01(+0.29%)
Mar 08, 2019
4.913
4.948
4.877
4.927
82,727
+0.00(+0.00%)
Mar 07, 2019
4.927
4.941
4.905
4.927
160,148
+0.01(+0.14%)
Mar 06, 2019
4.962
4.963
4.913
4.920
111,125
-0.04(-0.72%)
Mar 05, 2019
4.962
4.962
4.941
4.955
47,257
+0.00(+0.00%)
Mar 04, 2019
4.941
4.962
4.941
4.955
88,395
+0.00(+0.00%)
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
.