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 (%)
Jul 31, 2019
5.447
5.461
5.345
5.403
168,312
+0.00(+0.00%)
Jul 30, 2019
5.345
5.418
5.345
5.403
112,884
+0.05(+0.98%)
Jul 29, 2019
5.351
5.387
5.351
5.351
44,646
-0.01(-0.27%)
Jul 26, 2019
5.380
5.401
5.351
5.365
74,342
+0.00(+0.00%)
Jul 25, 2019
5.401
5.416
5.365
5.365
117,098
-0.04(-0.67%)
Jul 24, 2019
5.365
5.423
5.336
5.401
136,664
+0.05(+0.95%)
Jul 23, 2019
5.365
5.365
5.336
5.351
46,318
-0.01(-0.27%)
Jul 22, 2019
5.365
5.387
5.351
5.365
76,684
+0.03(+0.54%)
Jul 19, 2019
5.336
5.351
5.336
5.336
60,825
-0.01(-0.14%)
Jul 18, 2019
5.336
5.365
5.329
5.343
86,048
+0.01(+0.27%)
Jul 17, 2019
5.314
5.336
5.307
5.329
114,025
+0.01(+0.14%)
Jul 16, 2019
5.336
5.336
5.300
5.322
90,497
-0.01(-0.14%)
Jul 15, 2019
5.329
5.336
5.307
5.329
105,239
+0.02(+0.41%)
Jul 12, 2019
5.293
5.322
5.293
5.307
48,964
+0.01(+0.14%)
Jul 11, 2019
5.322
5.329
5.294
5.300
60,261
+0.00(+0.00%)
Jul 10, 2019
5.300
5.343
5.282
5.300
72,825
+0.01(+0.27%)
Jul 09, 2019
5.278
5.300
5.249
5.285
68,585
+0.01(+0.28%)
Jul 08, 2019
5.293
5.300
5.256
5.271
106,671
-0.01(-0.14%)
Jul 05, 2019
5.278
5.279
5.264
5.278
25,930
-0.01(-0.27%)
Jul 03, 2019
5.293
5.322
5.285
5.293
50,481
+0.03(+0.55%)
Jul 02, 2019
5.285
5.285
5.249
5.264
65,727
-0.01(-0.27%)
Jul 01, 2019
5.336
5.336
5.249
5.278
101,845
-0.03(-0.55%)
Jun 28, 2019
5.242
5.416
5.232
5.307
886,179
+0.06(+1.10%)
Jun 27, 2019
5.271
5.271
5.242
5.249
148,403
+0.03(+0.58%)
Jun 26, 2019
5.248
5.248
5.211
5.219
72,581
-0.02(-0.41%)
Jun 25, 2019
5.248
5.255
5.219
5.240
79,945
+0.00(+0.00%)
Jun 24, 2019
5.233
5.240
5.219
5.240
76,070
+0.01(+0.14%)
Jun 21, 2019
5.211
5.240
5.197
5.233
129,257
+0.01(+0.28%)
Jun 20, 2019
5.197
5.262
5.190
5.219
78,960
+0.03(+0.56%)
Jun 19, 2019
5.175
5.197
5.168
5.190
122,157
+0.01(+0.28%)
Jun 18, 2019
5.175
5.190
5.168
5.175
199,583
-0.00(-0.00%)
Jun 17, 2019
5.175
5.183
5.147
5.175
123,411
+0.01(+0.14%)
Jun 14, 2019
5.161
5.168
5.132
5.168
73,841
+0.02(+0.42%)
Jun 13, 2019
5.110
5.147
5.110
5.147
70,786
+0.03(+0.56%)
Jun 12, 2019
5.125
5.139
5.110
5.118
53,002
+0.00(+0.00%)
Jun 11, 2019
5.125
5.132
5.096
5.118
90,835
-0.01(-0.14%)
Jun 10, 2019
5.118
5.132
5.110
5.125
150,385
+0.00(+0.00%)
Jun 07, 2019
5.082
5.132
5.082
5.125
108,061
+0.04(+0.71%)
Jun 06, 2019
5.089
5.125
5.074
5.089
45,054
+0.01(+0.28%)
Jun 05, 2019
5.045
5.089
5.038
5.074
187,583
+0.04(+0.72%)
Jun 04, 2019
5.017
5.053
4.988
5.038
108,249
+0.03(+0.58%)
Jun 03, 2019
5.009
5.024
4.995
5.009
142,538
+0.00(+0.00%)
May 31, 2019
5.017
5.031
4.995
5.009
70,793
-0.03(-0.57%)
May 30, 2019
5.024
5.045
5.024
5.038
62,081
+0.01(+0.17%)
May 29, 2019
5.066
5.066
5.022
5.030
157,944
-0.04(-0.85%)
May 28, 2019
5.080
5.094
5.066
5.073
167,396
+0.00(+0.00%)
May 24, 2019
5.087
5.087
5.058
5.073
38,969
+0.00(+0.00%)
May 23, 2019
5.080
5.080
5.051
5.073
100,618
-0.01(-0.14%)
May 22, 2019
5.058
5.101
5.053
5.080
204,793
+0.02(+0.43%)
May 21, 2019
5.030
5.066
5.030
5.058
53,457
+0.01(+0.14%)
May 20, 2019
5.030
5.051
5.001
5.051
53,619
+0.01(+0.29%)
May 17, 2019
5.044
5.044
5.030
5.037
51,773
+0.00(+0.00%)
May 16, 2019
5.015
5.051
5.015
5.037
63,855
+0.02(+0.43%)
May 15, 2019
5.015
5.030
5.001
5.015
142,791
+0.01(+0.29%)
May 14, 2019
5.001
5.030
5.001
5.001
62,679
+0.01(+0.14%)
May 13, 2019
4.994
5.001
4.969
4.994
144,892
-0.02(-0.43%)
May 10, 2019
5.001
5.015
4.986
5.015
103,407
+0.02(+0.43%)
May 09, 2019
5.022
5.022
4.979
4.994
117,553
-0.04(-0.71%)
May 08, 2019
5.015
5.030
5.008
5.030
69,645
+0.01(+0.29%)
May 07, 2019
5.051
5.051
5.008
5.015
116,878
-0.04(-0.71%)
May 06, 2019
5.044
5.058
5.037
5.051
129,321
+0.00(+0.00%)
May 03, 2019
5.044
5.057
5.037
5.051
70,144
+0.01(+0.29%)
May 02, 2019
5.051
5.058
5.015
5.037
74,638
-0.01(-0.14%)
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
.