NYSE - Delayed Quote USD

Franklin Universal Trust (FT)

Compare
7.56
+0.03
+(0.40%)
At close: January 17 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.577.657.557.567.5680,300
Jan 16, 20257.447.567.417.537.5357,400
Jan 15, 20257.347.417.337.397.3937,100
Jan 14, 20257.267.347.237.297.2988,500
Jan 13, 20257.277.287.197.257.2533,200
Jan 10, 20257.337.357.277.287.2850,200
Jan 8, 20257.327.347.297.337.3320,400
Jan 7, 20257.337.367.307.327.3246,500
Jan 6, 20257.317.377.307.317.3154,000
Jan 3, 20257.357.407.297.347.3455,500
Jan 2, 20257.297.357.287.347.3497,900
Dec 31, 20247.307.357.277.317.3146,200
Dec 30, 20247.307.337.257.287.2837,400
Dec 27, 20247.307.357.277.277.2718,600
Dec 26, 20247.367.407.337.347.3411,700
Dec 24, 20247.317.427.297.397.3916,900
Dec 23, 20247.307.317.187.317.3140,200
Dec 20, 20247.247.287.027.267.2685,900
Dec 19, 20247.227.347.147.227.2289,700
Dec 18, 20247.367.397.257.287.2872,600
Dec 17, 20247.447.447.337.357.3558,700
Dec 16, 2024 0.04 Dividend
Dec 16, 20247.507.527.407.467.4639,700
Dec 13, 20247.537.567.477.537.4920,000
Dec 12, 20247.577.677.517.537.4938,900
Dec 11, 20247.657.697.537.607.5634,900
Dec 10, 20247.687.707.627.657.6139,700
Dec 9, 20247.677.787.657.697.6542,400
Dec 6, 20247.727.757.657.707.6626,000
Dec 5, 20247.657.717.597.687.6428,500
Dec 4, 20247.737.747.607.637.5922,300
Dec 3, 20247.697.767.697.707.6624,600
Dec 2, 20247.767.767.707.717.6742,500
Nov 29, 20247.777.807.697.797.7536,500
Nov 27, 20247.727.757.687.737.6940,800
Nov 26, 20247.687.717.647.697.6517,800
Nov 25, 20247.707.757.637.707.6656,600
Nov 22, 20247.657.677.587.667.6224,100
Nov 21, 20247.597.647.557.607.5628,100
Nov 20, 20247.567.567.517.557.5112,800
Nov 19, 20247.577.577.497.567.5239,100
Nov 18, 2024 0.04 Dividend
Nov 18, 20247.507.557.467.557.5127,200
Nov 15, 20247.557.557.467.517.4243,600
Nov 14, 20247.537.557.477.527.4352,200
Nov 13, 20247.567.607.497.507.4127,800
Nov 12, 20247.607.657.517.547.4527,300
Nov 11, 20247.597.697.597.607.5164,700
Nov 8, 20247.527.587.507.547.4541,900
Nov 7, 20247.487.527.447.527.4335,100
Nov 6, 20247.427.527.417.497.4039,400
Nov 5, 20247.407.487.407.417.3325,400
Nov 4, 20247.477.527.407.427.3431,300
Nov 1, 20247.517.547.447.547.4544,800
Oct 31, 20247.457.477.367.477.3854,300
Oct 30, 20247.427.497.387.427.3450,900
Oct 29, 20247.577.587.437.457.3747,900
Oct 28, 20247.557.637.487.587.4972,000
Oct 25, 20247.527.597.517.537.4450,200
Oct 24, 20247.547.567.517.527.4324,200
Oct 23, 20247.577.587.517.537.4421,900
Oct 22, 20247.577.627.527.557.4638,800
Oct 21, 20247.587.637.577.577.4814,700
Oct 18, 20247.547.607.547.597.5040,000
Oct 17, 2024 0.04 Dividend
Oct 17, 20247.587.587.547.547.4550,900
Oct 16, 20247.567.637.547.597.4641,600
Oct 15, 20247.537.597.527.547.4149,200
Oct 14, 20247.497.587.497.537.4044,600
Oct 11, 20247.487.507.447.497.3625,100
Oct 10, 20247.477.517.467.477.3454,500
Oct 9, 20247.467.507.427.497.3696,300
Oct 8, 20247.437.547.437.497.3674,900
Oct 7, 20247.537.617.467.477.3454,600
Oct 4, 20247.587.627.557.567.4378,800
Oct 3, 20247.627.647.597.627.4912,500
Oct 2, 20247.617.637.617.627.4932,500
Oct 1, 20247.597.657.567.637.5046,000
Sep 30, 20247.597.597.527.567.4372,900
Sep 27, 20247.527.607.507.587.4541,000
Sep 26, 20247.527.527.477.497.3618,900
Sep 25, 20247.517.547.497.497.3641,200
Sep 24, 20247.557.557.507.537.4052,100
Sep 23, 20247.547.557.517.547.4131,800
Sep 20, 20247.477.527.417.507.3739,000
Sep 19, 2024 0.04 Dividend
Sep 19, 20247.517.517.407.447.3176,900
Sep 18, 20247.527.577.507.527.3553,400
Sep 17, 20247.517.537.457.527.3585,400
Sep 16, 20247.497.497.437.457.2836,000
Sep 13, 20247.367.447.367.427.2526,600
Sep 12, 20247.387.387.347.347.1711,600
Sep 11, 20247.357.387.317.387.2115,200
Sep 10, 20247.347.387.337.377.2048,600
Sep 9, 20247.287.347.287.327.1520,900
Sep 6, 20247.297.357.277.297.1353,700
Sep 5, 20247.327.357.307.307.1339,600
Sep 4, 20247.317.357.317.347.1747,900
Sep 3, 20247.267.337.257.307.1344,500
Aug 30, 20247.317.327.277.287.1245,500
Aug 29, 20247.307.337.247.277.1162,500
Aug 28, 20247.217.277.207.257.09102,200
Aug 27, 20247.187.247.177.237.0753,700
Aug 26, 20247.167.217.167.207.0466,500
Aug 23, 20247.147.177.147.156.9946,600
Aug 22, 20247.147.167.087.106.9449,700
Aug 21, 20247.147.167.107.116.9555,300
Aug 20, 20247.137.147.107.106.9458,400
Aug 19, 2024 0.04 Dividend
Aug 19, 20247.117.157.097.116.9515,300
Aug 16, 20247.137.147.107.126.9228,600
Aug 15, 20247.107.127.077.116.9123,400
Aug 14, 20247.107.127.087.106.9031,400
Aug 13, 20247.107.137.077.106.9049,600
Aug 12, 20247.087.097.067.066.8617,100
Aug 9, 20247.087.097.037.066.8628,900
Aug 8, 20247.067.097.047.056.8546,200
Aug 7, 20247.087.107.017.026.8276,700
Aug 6, 20246.937.046.937.026.8262,600
Aug 5, 20247.057.056.936.946.7481,500
Aug 2, 20247.097.137.067.116.9152,300
Aug 1, 20247.007.137.007.106.9098,600
Jul 31, 20247.007.056.987.036.8348,600
Jul 30, 20246.977.006.936.976.7762,700
Jul 29, 20246.976.976.916.946.7438,300
Jul 26, 20246.906.966.906.936.7327,000
Jul 25, 20246.936.956.866.876.6743,200
Jul 24, 20246.896.906.876.886.6876,800
Jul 23, 20246.907.006.876.896.6939,700
Jul 22, 20246.876.936.856.926.7220,100
Jul 19, 20246.916.916.856.866.6614,400
Jul 18, 2024 0.04 Dividend
Jul 18, 20246.946.956.876.886.6823,400
Jul 17, 20246.927.006.926.986.7464,400
Jul 16, 20246.896.986.896.966.7257,200
Jul 15, 20246.946.966.886.886.6476,100
Jul 12, 20246.906.976.896.966.7251,000
Jul 11, 20246.906.956.876.936.6942,000
Jul 10, 20246.856.876.826.876.6359,500
Jul 9, 20246.826.876.826.856.6134,100
Jul 8, 20246.816.866.786.796.5649,100
Jul 5, 20246.826.876.826.826.5852,600
Jul 3, 20246.826.876.816.876.6318,100
Jul 2, 20246.806.846.806.826.5811,100
Jul 1, 20246.796.856.796.796.5659,700
Jun 28, 20246.836.836.786.816.5744,200
Jun 27, 20246.816.826.726.826.5837,900
Jun 26, 20246.726.776.726.766.5333,700
Jun 25, 20246.786.836.746.776.5432,700
Jun 24, 20246.716.806.716.776.5429,400
Jun 21, 20246.736.796.716.726.4924,300
Jun 20, 20246.736.756.706.736.5032,400
Jun 18, 2024 0.04 Dividend
Jun 18, 20246.736.736.686.736.5027,200
Jun 17, 20246.746.796.746.766.4934,900
Jun 14, 20246.776.816.756.786.5017,500
Jun 13, 20246.836.836.786.796.5148,100
Jun 12, 20246.856.876.836.846.5634,400
Jun 11, 20246.866.866.806.826.5435,700
Jun 10, 20246.816.876.796.876.5941,700
Jun 7, 20246.776.826.776.816.5323,500
Jun 6, 20246.836.886.826.826.5440,100
Jun 5, 20246.866.886.856.866.5820,300
Jun 4, 20246.826.886.776.876.59105,300
Jun 3, 20246.896.956.856.906.6258,800
May 31, 20246.836.896.806.896.6152,900
May 30, 20246.746.826.736.826.5462,000
May 29, 20246.776.776.726.736.4631,200
May 28, 20246.816.856.766.796.5130,900
May 24, 20246.796.856.786.826.5441,600
May 23, 20246.876.876.806.806.5225,100
May 22, 20246.916.946.886.896.6153,000
May 21, 20246.866.936.866.916.63102,000
May 20, 20246.846.896.846.886.6046,700
May 17, 20246.826.866.826.846.5644,900
May 16, 2024 0.04 Dividend
May 16, 20246.886.886.816.826.5441,100
May 15, 20246.886.896.856.896.5739,300
May 14, 20246.866.866.816.846.5220,400
May 13, 20246.846.876.836.856.5323,400
May 10, 20246.846.846.806.816.4936,900
May 9, 20246.786.856.776.836.5189,500
May 8, 20246.756.776.726.766.4433,600
May 7, 20246.746.756.716.746.4347,400
May 6, 20246.706.726.696.716.4039,400
May 3, 20246.676.686.646.676.3637,100
May 2, 20246.646.656.626.626.3132,400
May 1, 20246.566.646.566.636.3268,700
Apr 30, 20246.626.626.526.556.24101,600
Apr 29, 20246.586.606.536.576.2668,800
Apr 26, 20246.596.606.566.576.2633,400
Apr 25, 20246.536.576.536.556.2416,000
Apr 24, 20246.546.586.526.576.2624,100
Apr 23, 20246.526.586.526.566.2533,700
Apr 22, 20246.496.536.496.506.2067,800
Apr 19, 20246.476.506.466.476.1740,300
Apr 18, 20246.466.476.416.456.1531,500
Apr 17, 20246.376.466.376.446.1445,600
Apr 16, 2024 0.04 Dividend
Apr 16, 20246.386.406.346.376.0741,800
Apr 15, 20246.486.536.406.406.0631,000
Apr 12, 20246.566.566.486.506.1660,000
Apr 11, 20246.586.606.556.606.2534,800
Apr 10, 20246.626.626.556.576.2256,000
Apr 9, 20246.656.686.656.686.3313,300
Apr 8, 20246.636.636.616.636.2835,400
Apr 5, 20246.596.666.596.636.2838,000
Apr 4, 20246.636.696.596.606.2569,500
Apr 3, 20246.646.696.626.666.3148,200
Apr 2, 20246.656.676.596.636.2843,700
Apr 1, 20246.646.696.596.676.32116,500
Mar 28, 20246.616.656.606.646.2978,800
Mar 27, 20246.516.606.516.606.2567,800
Mar 26, 20246.536.546.506.526.1773,700
Mar 25, 20246.506.526.496.506.1673,000
Mar 22, 20246.506.506.486.496.1534,000
Mar 21, 20246.566.566.466.476.13228,000
Mar 20, 20246.516.556.506.526.1779,300
Mar 19, 20246.496.526.496.506.1655,500
Mar 18, 2024 0.04 Dividend
Mar 18, 20246.456.506.456.476.1373,400
Mar 15, 20246.516.526.496.516.1230,200
Mar 14, 20246.586.586.456.506.1171,000
Mar 13, 20246.536.606.536.576.1857,700
Mar 12, 20246.606.606.556.586.1970,600
Mar 11, 20246.586.606.576.606.2126,700
Mar 8, 20246.526.596.496.566.17103,500
Mar 7, 20246.506.526.476.496.11120,300
Mar 6, 20246.476.546.476.506.1140,700
Mar 5, 20246.536.556.446.456.0767,900
Mar 4, 20246.446.516.446.486.10105,300
Mar 1, 20246.496.506.456.496.1162,900
Feb 29, 20246.506.516.456.486.1042,500
Feb 28, 20246.406.476.406.456.0756,700
Feb 27, 20246.426.486.426.436.0565,700
Feb 26, 20246.516.516.406.426.0466,200
Feb 23, 20246.496.536.476.496.1154,000
Feb 22, 20246.526.526.446.476.0968,800
Feb 21, 20246.436.516.436.476.0934,700
Feb 20, 20246.486.506.446.456.0742,700
Feb 16, 2024 0.04 Dividend
Feb 16, 20246.506.506.426.476.0970,400
Feb 15, 20246.536.596.466.536.1085,900
Feb 14, 20246.506.546.506.506.0736,400
Feb 13, 20246.506.566.466.516.08116,600
Feb 12, 20246.526.636.526.576.14127,300
Feb 9, 20246.506.556.506.546.1138,900
Feb 8, 20246.506.556.496.496.0620,300
Feb 7, 20246.496.536.496.526.0929,000
Feb 6, 20246.476.536.476.506.0739,200
Feb 5, 20246.516.516.486.496.0625,100
Feb 2, 20246.586.606.526.526.0958,000
Feb 1, 20246.546.656.546.626.1965,500
Jan 31, 20246.596.596.526.546.1146,600
Jan 30, 20246.546.566.526.566.1347,200
Jan 29, 20246.506.556.486.546.1148,500
Jan 26, 20246.476.526.466.476.0555,700
Jan 25, 20246.466.486.456.466.0492,800
Jan 24, 20246.496.496.446.456.0353,400
Jan 23, 20246.446.466.416.456.03114,200
Jan 22, 20246.446.486.426.466.0483,000
Jan 19, 20246.426.446.406.415.9945,700
Jan 18, 2024 0.04 Dividend
Jan 18, 20246.476.496.396.456.0391,000

Related Tickers

APQ.DU Aquamondi AG
3.2000
0.00%
 
WSL.L Worldsec Limited
1.2500
0.00%
 
ERH Allspring Utilities and High Income Fund
11.10
+0.23%
 
NUW Nuveen AMT-Free Municipal Value Fund
13.69
-0.07%
 
NMS Nuveen Minnesota Quality Municipal Income Fund
12.23
+0.08%
 
BHV BlackRock Virginia Municipal Bond Trust
10.86
+0.14%
 
WEA Western Asset Premier Bond Fund
11.13
+0.82%
 
FLC Flaherty & Crumrine Total Return Fund Inc.
16.85
+0.24%
 
ICMB Investcorp Credit Management BDC, Inc.
3.0800
+0.65%
 
PGP PIMCO Global StocksPLUS & Income Fund
7.82
+0.13%