Canada markets closed

Franklin Universal Trust (FT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.66+0.05 (+0.68%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.676.686.646.666.6637,129
May 02, 20246.646.656.626.626.6232,400
May 01, 20246.566.646.566.636.6368,700
Apr 30, 20246.626.626.526.556.55101,600
Apr 29, 20246.586.606.536.576.5768,800
Apr 26, 20246.596.606.566.576.5733,400
Apr 25, 20246.536.576.536.556.5516,000
Apr 24, 20246.546.586.526.576.5724,100
Apr 23, 20246.526.586.526.566.5633,700
Apr 22, 20246.496.536.496.506.5067,800
Apr 19, 20246.476.506.466.476.4740,300
Apr 18, 20246.466.476.416.456.4531,500
Apr 17, 20246.376.466.376.446.4445,600
Apr 16, 20246.386.406.346.376.3741,800
Apr 16, 20240.043 Dividend
Apr 15, 20246.486.536.406.406.3631,000
Apr 12, 20246.566.566.486.506.4660,000
Apr 11, 20246.586.606.556.606.5634,800
Apr 10, 20246.626.626.556.576.5356,000
Apr 09, 20246.656.686.656.686.6413,300
Apr 08, 20246.636.636.616.636.5935,400
Apr 05, 20246.596.666.596.636.5938,000
Apr 04, 20246.636.696.596.606.5669,500
Apr 03, 20246.646.696.626.666.6248,200
Apr 02, 20246.656.676.596.636.5943,700
Apr 01, 20246.646.696.596.676.63116,500
Mar 28, 20246.616.656.606.646.6078,800
Mar 27, 20246.516.606.516.606.5667,800
Mar 26, 20246.536.546.506.526.4873,700
Mar 25, 20246.506.526.496.506.4673,000
Mar 22, 20246.506.506.486.496.4534,000
Mar 21, 20246.566.566.466.476.43228,000
Mar 20, 20246.516.556.506.526.4879,300
Mar 19, 20246.496.526.496.506.4655,500
Mar 18, 20246.456.506.456.476.4373,400
Mar 18, 20240.043 Dividend
Mar 15, 20246.516.526.496.516.4230,200
Mar 14, 20246.586.586.456.506.4171,000
Mar 13, 20246.536.606.536.576.4857,700
Mar 12, 20246.606.606.556.586.4970,600
Mar 11, 20246.586.606.576.606.5126,700
Mar 08, 20246.526.596.496.566.47103,500
Mar 07, 20246.506.526.476.496.40120,300
Mar 06, 20246.476.546.476.506.4140,700
Mar 05, 20246.536.556.446.456.3667,900
Mar 04, 20246.446.516.446.486.39105,300
Mar 01, 20246.496.506.456.496.4062,900
Feb 29, 20246.506.516.456.486.3942,500
Feb 28, 20246.406.476.406.456.3656,700
Feb 27, 20246.426.486.426.436.3465,700
Feb 26, 20246.516.516.406.426.3366,200
Feb 23, 20246.496.536.476.496.4054,000
Feb 22, 20246.526.526.446.476.3868,800
Feb 21, 20246.436.516.436.476.3834,700
Feb 20, 20246.486.506.446.456.3642,700
Feb 16, 20246.506.506.426.476.3870,400
Feb 16, 20240.043 Dividend
Feb 15, 20246.536.596.466.536.4085,900
Feb 14, 20246.506.546.506.506.3736,400
Feb 13, 20246.506.566.466.516.38116,600
Feb 12, 20246.526.636.526.576.44127,300
Feb 09, 20246.506.556.506.546.4138,900
Feb 08, 20246.506.556.496.496.3620,300
Feb 07, 20246.496.536.496.526.3929,000
Feb 06, 20246.476.536.476.506.3739,200
Feb 05, 20246.516.516.486.496.3625,100
Feb 02, 20246.586.606.526.526.3958,000
Feb 01, 20246.546.656.546.626.4965,500
Jan 31, 20246.596.596.526.546.4146,600
Jan 30, 20246.546.566.526.566.4347,200
Jan 29, 20246.506.556.486.546.4148,500
Jan 26, 20246.476.526.466.476.3455,700
Jan 25, 20246.466.486.456.466.3392,800
Jan 24, 20246.496.496.446.456.3253,400
Jan 23, 20246.446.466.416.456.32114,200
Jan 22, 20246.446.486.426.466.3383,000
Jan 19, 20246.426.446.406.416.2845,700
Jan 18, 20246.476.496.396.456.3291,000
Jan 18, 20240.043 Dividend
Jan 17, 20246.586.616.476.516.3456,300
Jan 16, 20246.656.666.576.576.4050,600
Jan 12, 20246.596.666.596.646.4748,300
Jan 11, 20246.676.686.596.616.4496,500
Jan 10, 20246.696.716.686.706.5234,600
Jan 09, 20246.666.706.666.676.4930,300
Jan 08, 20246.656.686.656.686.5018,900
Jan 05, 20246.636.666.606.626.4558,600
Jan 04, 20246.656.696.606.656.4892,000
Jan 03, 20246.656.696.656.686.5040,400
Jan 02, 20246.686.726.656.706.5242,000
Dec 29, 20236.676.696.656.656.4841,600
Dec 28, 20236.656.686.616.656.4861,900
Dec 27, 20236.656.696.616.656.4851,300
Dec 26, 20236.646.676.636.656.4836,000
Dec 22, 20236.586.696.586.636.4655,900
Dec 21, 20236.566.596.536.566.3966,500
Dec 20, 20236.636.656.546.566.3958,400
Dec 19, 20236.636.666.616.616.4450,400
Dec 18, 20236.616.666.616.616.4436,900
Dec 15, 20236.696.706.616.626.4565,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...