NYSE - Delayed Quote USD

Franklin Universal Trust (FT)

6.55 -0.02 (-0.37%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.53 6.57 6.53 6.55 6.55 16,025
Apr 24, 2024 6.54 6.58 6.52 6.57 6.57 24,100
Apr 23, 2024 6.52 6.58 6.52 6.56 6.56 33,700
Apr 22, 2024 6.49 6.53 6.49 6.50 6.50 67,800
Apr 19, 2024 6.47 6.50 6.46 6.47 6.47 40,300
Apr 18, 2024 6.46 6.47 6.41 6.45 6.45 31,500
Apr 17, 2024 6.37 6.46 6.37 6.44 6.44 45,600
Apr 16, 2024 0.04 Dividend
Apr 16, 2024 6.38 6.40 6.34 6.37 6.37 41,800
Apr 15, 2024 6.48 6.53 6.40 6.40 6.36 31,000
Apr 12, 2024 6.56 6.56 6.48 6.50 6.46 60,000
Apr 11, 2024 6.58 6.60 6.55 6.60 6.56 34,800
Apr 10, 2024 6.62 6.62 6.55 6.57 6.53 56,000
Apr 9, 2024 6.65 6.68 6.65 6.68 6.64 13,300
Apr 8, 2024 6.63 6.63 6.61 6.63 6.59 35,400
Apr 5, 2024 6.59 6.66 6.59 6.63 6.59 38,000
Apr 4, 2024 6.63 6.69 6.59 6.60 6.56 69,500
Apr 3, 2024 6.64 6.69 6.62 6.66 6.62 48,200
Apr 2, 2024 6.65 6.67 6.59 6.63 6.59 43,700
Apr 1, 2024 6.64 6.69 6.59 6.67 6.63 116,500
Mar 28, 2024 6.61 6.65 6.60 6.64 6.60 78,800
Mar 27, 2024 6.51 6.60 6.51 6.60 6.56 67,800
Mar 26, 2024 6.53 6.54 6.50 6.52 6.48 73,700
Mar 25, 2024 6.50 6.52 6.49 6.50 6.46 73,000
Mar 22, 2024 6.50 6.50 6.48 6.49 6.45 34,000
Mar 21, 2024 6.56 6.56 6.46 6.47 6.43 228,000
Mar 20, 2024 6.51 6.55 6.50 6.52 6.48 79,300
Mar 19, 2024 6.49 6.52 6.49 6.50 6.46 55,500
Mar 18, 2024 0.04 Dividend
Mar 18, 2024 6.45 6.50 6.45 6.47 6.43 73,400
Mar 15, 2024 6.51 6.52 6.49 6.51 6.42 30,200
Mar 14, 2024 6.58 6.58 6.45 6.50 6.41 71,000
Mar 13, 2024 6.53 6.60 6.53 6.57 6.48 57,700
Mar 12, 2024 6.60 6.60 6.55 6.58 6.49 70,600
Mar 11, 2024 6.58 6.60 6.57 6.60 6.51 26,700
Mar 8, 2024 6.52 6.59 6.49 6.56 6.47 103,500
Mar 7, 2024 6.50 6.52 6.47 6.49 6.40 120,300
Mar 6, 2024 6.47 6.54 6.47 6.50 6.41 40,700
Mar 5, 2024 6.53 6.55 6.44 6.45 6.36 67,900
Mar 4, 2024 6.44 6.51 6.44 6.48 6.39 105,300
Mar 1, 2024 6.49 6.50 6.45 6.49 6.40 62,900
Feb 29, 2024 6.50 6.51 6.45 6.48 6.39 42,500
Feb 28, 2024 6.40 6.47 6.40 6.45 6.36 56,700
Feb 27, 2024 6.42 6.48 6.42 6.43 6.34 65,700
Feb 26, 2024 6.51 6.51 6.40 6.42 6.33 66,200
Feb 23, 2024 6.49 6.53 6.47 6.49 6.40 54,000
Feb 22, 2024 6.52 6.52 6.44 6.47 6.38 68,800
Feb 21, 2024 6.43 6.51 6.43 6.47 6.38 34,700
Feb 20, 2024 6.48 6.50 6.44 6.45 6.36 42,700
Feb 16, 2024 0.04 Dividend
Feb 16, 2024 6.50 6.50 6.42 6.47 6.38 70,400
Feb 15, 2024 6.53 6.59 6.46 6.53 6.40 85,900
Feb 14, 2024 6.50 6.54 6.50 6.50 6.37 36,400
Feb 13, 2024 6.50 6.56 6.46 6.51 6.38 116,600
Feb 12, 2024 6.52 6.63 6.52 6.57 6.44 127,300
Feb 9, 2024 6.50 6.55 6.50 6.54 6.41 38,900
Feb 8, 2024 6.50 6.55 6.49 6.49 6.36 20,300
Feb 7, 2024 6.49 6.53 6.49 6.52 6.39 29,000
Feb 6, 2024 6.47 6.53 6.47 6.50 6.37 39,200
Feb 5, 2024 6.51 6.51 6.48 6.49 6.36 25,100
Feb 2, 2024 6.58 6.60 6.52 6.52 6.39 58,000
Feb 1, 2024 6.54 6.65 6.54 6.62 6.49 65,500
Jan 31, 2024 6.59 6.59 6.52 6.54 6.41 46,600
Jan 30, 2024 6.54 6.56 6.52 6.56 6.43 47,200
Jan 29, 2024 6.50 6.55 6.48 6.54 6.41 48,500
Jan 26, 2024 6.47 6.52 6.46 6.47 6.34 55,700
Jan 25, 2024 6.46 6.48 6.45 6.46 6.33 92,800
Jan 24, 2024 6.49 6.49 6.44 6.45 6.32 53,400
Jan 23, 2024 6.44 6.46 6.41 6.45 6.32 114,200
Jan 22, 2024 6.44 6.48 6.42 6.46 6.33 83,000
Jan 19, 2024 6.42 6.44 6.40 6.41 6.28 45,700
Jan 18, 2024 0.04 Dividend
Jan 18, 2024 6.47 6.49 6.39 6.45 6.32 91,000
Jan 17, 2024 6.58 6.61 6.47 6.51 6.34 56,300
Jan 16, 2024 6.65 6.66 6.57 6.57 6.40 50,600
Jan 12, 2024 6.59 6.66 6.59 6.64 6.47 48,300
Jan 11, 2024 6.67 6.68 6.59 6.61 6.44 96,500
Jan 10, 2024 6.69 6.71 6.68 6.70 6.52 34,600
Jan 9, 2024 6.66 6.70 6.66 6.67 6.49 30,300
Jan 8, 2024 6.65 6.68 6.65 6.68 6.50 18,900
Jan 5, 2024 6.63 6.66 6.60 6.62 6.45 58,600
Jan 4, 2024 6.65 6.69 6.60 6.65 6.48 92,000
Jan 3, 2024 6.65 6.69 6.65 6.68 6.50 40,400
Jan 2, 2024 6.68 6.72 6.65 6.70 6.52 42,000
Dec 29, 2023 6.67 6.69 6.65 6.65 6.48 41,600
Dec 28, 2023 6.65 6.68 6.61 6.65 6.48 61,900
Dec 27, 2023 6.65 6.69 6.61 6.65 6.48 51,300
Dec 26, 2023 6.64 6.67 6.63 6.65 6.48 36,000
Dec 22, 2023 6.58 6.69 6.58 6.63 6.46 55,900
Dec 21, 2023 6.56 6.59 6.53 6.56 6.39 66,500
Dec 20, 2023 6.63 6.65 6.54 6.56 6.39 58,400
Dec 19, 2023 6.63 6.66 6.61 6.61 6.44 50,400
Dec 18, 2023 6.61 6.66 6.61 6.61 6.44 36,900
Dec 15, 2023 0.04 Dividend
Dec 15, 2023 6.69 6.70 6.61 6.62 6.45 65,000
Dec 14, 2023 6.74 6.78 6.74 6.75 6.53 65,500
Dec 13, 2023 6.61 6.72 6.58 6.68 6.46 79,700
Dec 12, 2023 6.60 6.64 6.58 6.64 6.42 45,500
Dec 11, 2023 6.59 6.61 6.50 6.61 6.40 72,700
Dec 8, 2023 6.59 6.63 6.56 6.62 6.41 49,400
Dec 7, 2023 6.58 6.60 6.57 6.57 6.36 26,600
Dec 6, 2023 6.56 6.61 6.56 6.58 6.37 28,400
Dec 5, 2023 6.57 6.58 6.55 6.56 6.35 24,300
Dec 4, 2023 6.55 6.64 6.55 6.58 6.37 36,800
Dec 1, 2023 6.50 6.64 6.49 6.60 6.39 36,700
Nov 30, 2023 6.51 6.52 6.47 6.50 6.29 74,800
Nov 29, 2023 6.43 6.56 6.43 6.46 6.25 81,500
Nov 28, 2023 6.46 6.56 6.46 6.49 6.28 42,400
Nov 27, 2023 6.49 6.49 6.46 6.48 6.27 21,400
Nov 24, 2023 6.48 6.48 6.44 6.48 6.27 15,800
Nov 22, 2023 6.44 6.49 6.42 6.47 6.26 26,200
Nov 21, 2023 6.40 6.47 6.40 6.45 6.24 59,300
Nov 20, 2023 6.43 6.45 6.42 6.42 6.21 18,000
Nov 17, 2023 6.52 6.52 6.43 6.44 6.23 51,400
Nov 16, 2023 0.04 Dividend
Nov 16, 2023 6.44 6.49 6.43 6.49 6.28 13,200
Nov 15, 2023 6.52 6.62 6.45 6.46 6.21 45,500
Nov 14, 2023 6.40 6.56 6.40 6.53 6.28 48,100
Nov 13, 2023 6.32 6.40 6.32 6.35 6.10 32,600
Nov 10, 2023 6.26 6.38 6.26 6.37 6.12 110,100
Nov 9, 2023 6.30 6.33 6.23 6.23 5.99 44,000
Nov 8, 2023 6.33 6.37 6.28 6.33 6.08 55,100
Nov 7, 2023 6.39 6.39 6.30 6.33 6.08 58,900
Nov 6, 2023 6.37 6.45 6.33 6.36 6.11 30,800
Nov 3, 2023 6.35 6.49 6.35 6.38 6.13 52,700
Nov 2, 2023 6.23 6.35 6.23 6.34 6.09 35,400
Nov 1, 2023 6.17 6.28 6.16 6.21 5.97 71,800
Oct 31, 2023 6.13 6.16 6.06 6.14 5.90 87,800
Oct 30, 2023 6.00 6.07 6.00 6.06 5.82 45,100
Oct 27, 2023 6.09 6.09 5.97 6.02 5.79 72,600
Oct 26, 2023 6.06 6.11 6.06 6.06 5.82 32,100
Oct 25, 2023 6.07 6.08 6.05 6.05 5.81 22,700
Oct 24, 2023 6.01 6.12 6.01 6.09 5.85 53,500
Oct 23, 2023 6.05 6.05 5.99 6.01 5.78 74,500
Oct 20, 2023 6.12 6.15 6.05 6.06 5.82 78,100
Oct 19, 2023 6.14 6.19 6.10 6.11 5.87 39,900
Oct 18, 2023 6.21 6.24 6.14 6.15 5.91 51,400
Oct 17, 2023 6.26 6.29 6.20 6.25 6.01 42,700
Oct 16, 2023 6.29 6.35 6.29 6.33 6.08 29,400
Oct 13, 2023 0.04 Dividend
Oct 13, 2023 6.38 6.42 6.27 6.29 6.05 35,600
Oct 12, 2023 6.51 6.51 6.40 6.41 6.12 61,200
Oct 11, 2023 6.40 6.59 6.34 6.47 6.18 131,400
Oct 10, 2023 6.32 6.40 6.32 6.33 6.04 19,200
Oct 9, 2023 6.37 6.37 6.29 6.36 6.07 9,100
Oct 6, 2023 6.24 6.34 6.19 6.34 6.05 33,000
Oct 5, 2023 6.24 6.26 6.20 6.24 5.96 15,700
Oct 4, 2023 6.30 6.30 6.20 6.26 5.98 33,000
Oct 3, 2023 6.17 6.24 6.17 6.24 5.96 29,800
Oct 2, 2023 6.32 6.36 6.21 6.27 5.99 45,300
Sep 29, 2023 6.34 6.40 6.32 6.35 6.06 54,200
Sep 28, 2023 6.31 6.33 6.26 6.29 6.00 52,900
Sep 27, 2023 6.40 6.44 6.33 6.33 6.04 55,600
Sep 26, 2023 6.50 6.51 6.40 6.41 6.12 51,700
Sep 25, 2023 6.55 6.59 6.51 6.55 6.25 22,800
Sep 22, 2023 6.60 6.63 6.56 6.56 6.26 22,400
Sep 21, 2023 6.69 6.69 6.61 6.62 6.32 19,500
Sep 20, 2023 6.72 6.75 6.64 6.70 6.40 48,900
Sep 19, 2023 6.74 6.77 6.67 6.68 6.38 47,000
Sep 18, 2023 6.68 6.84 6.65 6.77 6.46 73,200
Sep 15, 2023 0.04 Dividend
Sep 15, 2023 6.70 6.71 6.64 6.71 6.41 25,400
Sep 14, 2023 6.73 6.76 6.69 6.73 6.38 29,900
Sep 13, 2023 6.69 6.73 6.69 6.72 6.37 51,600
Sep 12, 2023 6.71 6.72 6.65 6.70 6.36 34,500
Sep 11, 2023 6.72 6.73 6.67 6.72 6.37 28,100
Sep 8, 2023 6.70 6.73 6.66 6.68 6.34 19,500
Sep 7, 2023 6.64 6.71 6.64 6.69 6.35 24,900
Sep 6, 2023 6.69 6.71 6.63 6.68 6.34 35,900
Sep 5, 2023 6.75 6.75 6.64 6.69 6.35 41,500
Sep 1, 2023 6.75 6.81 6.72 6.72 6.37 28,900
Aug 31, 2023 6.79 6.83 6.74 6.76 6.41 41,500
Aug 30, 2023 6.75 6.81 6.68 6.75 6.40 75,200
Aug 29, 2023 6.70 6.80 6.69 6.72 6.37 30,200
Aug 28, 2023 6.74 6.79 6.68 6.70 6.36 24,100
Aug 25, 2023 6.72 6.74 6.71 6.73 6.38 6,900
Aug 24, 2023 6.83 6.85 6.68 6.71 6.36 26,300
Aug 23, 2023 6.75 6.86 6.72 6.80 6.45 41,400
Aug 22, 2023 6.77 6.81 6.71 6.74 6.39 40,900
Aug 21, 2023 6.76 6.81 6.75 6.76 6.41 24,800
Aug 18, 2023 6.75 6.80 6.74 6.78 6.43 18,200
Aug 17, 2023 6.80 6.86 6.77 6.81 6.46 34,400
Aug 16, 2023 0.04 Dividend
Aug 16, 2023 6.79 6.87 6.74 6.81 6.46 45,400
Aug 15, 2023 6.88 6.92 6.76 6.86 6.47 34,300
Aug 14, 2023 6.90 6.96 6.85 6.92 6.52 26,000
Aug 11, 2023 6.90 6.93 6.89 6.92 6.52 25,100
Aug 10, 2023 6.96 6.97 6.88 6.92 6.52 13,200
Aug 9, 2023 6.86 6.96 6.86 6.91 6.51 42,700
Aug 8, 2023 6.82 6.90 6.82 6.86 6.47 28,900
Aug 7, 2023 6.87 6.92 6.85 6.86 6.47 22,200
Aug 4, 2023 6.88 6.92 6.86 6.87 6.48 28,600
Aug 3, 2023 6.95 6.96 6.86 6.86 6.47 20,600
Aug 2, 2023 7.01 7.01 6.93 6.94 6.54 35,100
Aug 1, 2023 6.95 7.06 6.95 6.99 6.59 35,700
Jul 31, 2023 6.99 7.00 6.94 7.00 6.60 33,600
Jul 28, 2023 6.91 7.00 6.90 6.96 6.56 32,700
Jul 27, 2023 6.96 7.03 6.91 6.91 6.51 27,700
Jul 26, 2023 6.99 7.01 6.96 6.99 6.59 10,700
Jul 25, 2023 6.92 7.00 6.92 6.97 6.57 23,200
Jul 24, 2023 6.94 6.97 6.92 6.94 6.54 27,900
Jul 21, 2023 6.99 6.99 6.94 6.97 6.57 28,800
Jul 20, 2023 6.90 6.96 6.87 6.94 6.54 20,000
Jul 19, 2023 0.04 Dividend
Jul 19, 2023 6.88 6.93 6.87 6.92 6.52 28,800
Jul 18, 2023 6.90 6.95 6.85 6.91 6.47 63,400
Jul 17, 2023 6.95 6.97 6.90 6.91 6.47 12,300
Jul 14, 2023 6.91 6.95 6.85 6.92 6.48 34,700
Jul 13, 2023 6.91 6.94 6.87 6.89 6.45 33,400
Jul 12, 2023 6.82 6.91 6.82 6.86 6.43 23,700
Jul 11, 2023 6.72 6.80 6.72 6.79 6.36 15,300
Jul 10, 2023 6.69 6.73 6.69 6.72 6.29 14,200
Jul 7, 2023 6.69 6.73 6.69 6.72 6.29 21,100
Jul 6, 2023 6.75 6.75 6.68 6.72 6.29 60,900
Jul 5, 2023 6.81 6.84 6.75 6.79 6.36 40,300
Jul 3, 2023 6.71 6.81 6.71 6.77 6.34 46,900
Jun 30, 2023 6.75 6.75 6.70 6.73 6.30 46,000
Jun 29, 2023 6.69 6.71 6.67 6.69 6.27 38,500
Jun 28, 2023 6.75 6.75 6.70 6.74 6.31 27,000
Jun 27, 2023 6.73 6.73 6.67 6.72 6.29 31,100
Jun 26, 2023 6.66 6.69 6.63 6.68 6.26 38,700
Jun 23, 2023 6.70 6.71 6.61 6.67 6.25 46,400
Jun 22, 2023 6.69 6.73 6.69 6.69 6.27 36,300
Jun 21, 2023 6.71 6.76 6.70 6.72 6.29 36,700
Jun 20, 2023 6.73 6.80 6.67 6.79 6.36 99,500
Jun 16, 2023 0.04 Dividend
Jun 16, 2023 6.79 6.82 6.67 6.72 6.29 56,900
Jun 15, 2023 6.85 6.87 6.78 6.83 6.36 83,900
Jun 14, 2023 6.78 6.85 6.78 6.83 6.36 27,000
Jun 13, 2023 6.75 6.82 6.74 6.82 6.35 43,400
Jun 12, 2023 6.74 6.79 6.73 6.73 6.26 45,300
Jun 9, 2023 6.81 6.86 6.78 6.79 6.32 18,000
Jun 8, 2023 6.80 6.86 6.80 6.83 6.36 16,600
Jun 7, 2023 6.75 6.83 6.71 6.78 6.31 51,200
Jun 6, 2023 6.72 6.79 6.71 6.77 6.30 32,200
Jun 5, 2023 6.75 6.77 6.72 6.74 6.27 11,100
Jun 2, 2023 6.74 6.74 6.68 6.74 6.27 18,400
Jun 1, 2023 6.70 6.75 6.69 6.71 6.25 44,200
May 31, 2023 6.68 6.68 6.61 6.66 6.20 58,000
May 30, 2023 6.62 6.62 6.60 6.62 6.16 19,100
May 26, 2023 6.64 6.64 6.59 6.62 6.16 29,900
May 25, 2023 6.64 6.64 6.61 6.62 6.16 23,000
May 24, 2023 6.73 6.73 6.63 6.64 6.18 28,100
May 23, 2023 6.76 6.76 6.66 6.70 6.24 21,200
May 22, 2023 6.78 6.78 6.73 6.75 6.28 57,700
May 19, 2023 6.56 6.76 6.56 6.74 6.27 139,000
May 18, 2023 6.69 6.69 6.57 6.60 6.14 41,700
May 17, 2023 6.65 6.66 6.62 6.62 6.16 24,100
May 16, 2023 6.79 6.79 6.62 6.64 6.18 46,100
May 15, 2023 6.76 6.77 6.72 6.74 6.27 25,900
May 12, 2023 0.04 Dividend
May 12, 2023 6.76 6.79 6.72 6.73 6.26 30,000
May 11, 2023 6.80 6.85 6.78 6.78 6.27 42,500
May 10, 2023 6.82 6.88 6.79 6.84 6.33 45,800
May 9, 2023 6.83 6.83 6.77 6.82 6.31 35,700
May 8, 2023 6.79 6.84 6.79 6.81 6.30 43,200
May 5, 2023 6.83 6.84 6.78 6.81 6.30 53,200
May 4, 2023 6.78 6.81 6.72 6.79 6.28 46,800
May 3, 2023 6.84 6.87 6.78 6.78 6.27 61,900
May 2, 2023 6.90 6.94 6.85 6.86 6.35 16,200
May 1, 2023 6.90 6.95 6.90 6.91 6.39 45,000
Apr 28, 2023 6.94 6.95 6.84 6.92 6.40 53,500
Apr 27, 2023 6.84 6.89 6.82 6.86 6.35 37,000
Apr 26, 2023 6.85 6.89 6.82 6.84 6.33 73,400

Related Tickers

EVF Eaton Vance Senior Income Trust
6.33
-0.16%
 
GRIDl.XC
 
NORTH.OL North Energy ASA
2.2500
+0.90%
 
EEA The European Equity Fund, Inc.
8.57
-1.15%
 
EFR Eaton Vance Senior Floating-Rate Trust
13.11
+0.07%
 
HNW Pioneer Diversified High Income Fund, Inc.
11.37
-0.52%
 
PAI Western Asset Investment Grade Income Fund Inc.
11.88
-1.90%
 
MGF MFS Government Markets Income Trust
3.0500
-0.65%
 
NBB Nuveen Taxable Municipal Income Fund
14.58
-0.95%
 
NPV Nuveen Virginia Quality Municipal Income Fund
10.51
-0.85%