Franklin Universal Closed Fund

FT
🏛️ usa →
7.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.44 8.53 8.42 8.46 0.0M
2021-12-30 8.47 8.49 8.43 8.44 0.0M
2021-12-29 8.65 8.65 8.53 8.54 0.1M
2021-12-28 8.60 8.70 8.56 8.63 0.0M
2021-12-27 8.47 8.79 8.47 8.58 0.1M
2021-12-23 8.45 8.50 8.44 8.47 0.0M
2021-12-22 8.38 8.49 8.38 8.46 0.0M
2021-12-21 8.39 8.45 8.34 8.41 0.0M
2021-12-20 8.30 8.37 8.24 8.36 0.2M
2021-12-17 8.31 8.36 8.26 8.34 0.0M
2021-12-16 8.26 8.37 8.23 8.33 0.1M
2021-12-15 8.21 8.29 8.17 8.24 0.1M
2021-12-14 8.19 8.19 8.15 8.17 0.0M
2021-12-13 8.13 8.21 8.13 8.19 0.0M
2021-12-10 8.14 8.14 8.11 8.12 0.0M
2021-12-09 8.13 8.13 8.10 8.11 0.1M
2021-12-08 8.16 8.19 8.11 8.11 0.1M
2021-12-07 8.15 8.18 8.13 8.16 0.0M
2021-12-06 8.17 8.17 8.08 8.11 0.1M
2021-12-03 8.15 8.17 8.10 8.10 0.0M
2021-12-02 8.12 8.16 8.12 8.15 0.0M
2021-12-01 8.20 8.22 8.12 8.15 0.1M
2021-11-30 8.19 8.25 8.13 8.21 0.1M
2021-11-29 8.15 8.19 8.13 8.19 0.0M
2021-11-26 8.23 8.23 8.18 8.19 0.0M
2021-11-24 8.20 8.25 8.17 8.23 0.0M
2021-11-23 8.19 8.22 8.15 8.21 0.0M
2021-11-22 8.23 8.25 8.16 8.18 0.0M
2021-11-19 8.18 8.22 8.17 8.21 0.0M
2021-11-18 8.23 8.26 8.17 8.17 0.0M
2021-11-17 8.30 8.30 8.21 8.23 0.0M
2021-11-16 8.23 8.30 8.21 8.30 0.1M
2021-11-15 8.27 8.27 8.20 8.22 0.0M
2021-11-12 8.26 8.26 8.16 8.23 0.1M
2021-11-11 8.23 8.24 8.18 8.23 0.0M
2021-11-10 8.20 8.24 8.19 8.20 0.0M
2021-11-09 8.25 8.25 8.18 8.21 0.0M
2021-11-08 8.18 8.23 8.17 8.22 0.0M
2021-11-05 8.17 8.21 8.17 8.17 0.0M
2021-11-04 8.19 8.20 8.14 8.15 0.1M
2021-11-03 8.22 8.23 8.16 8.18 0.0M
2021-11-02 8.25 8.25 8.17 8.20 0.1M
2021-11-01 8.21 8.25 8.19 8.23 0.1M
2021-10-29 8.26 8.26 8.20 8.23 0.0M
2021-10-28 8.25 8.28 8.20 8.25 0.1M
2021-10-27 8.31 8.37 8.31 8.32 0.0M
2021-10-26 8.30 8.31 8.24 8.30 0.0M
2021-10-25 8.31 8.35 8.28 8.30 0.0M
2021-10-22 8.31 8.33 8.30 8.32 0.0M
2021-10-21 8.31 8.34 8.28 8.29 0.0M
2021-10-20 8.30 8.37 8.30 8.30 0.0M
2021-10-19 8.23 8.33 8.20 8.28 0.0M
2021-10-18 8.23 8.27 8.17 8.25 0.0M
2021-10-15 8.25 8.29 8.21 8.21 0.0M
2021-10-14 8.21 8.21 8.19 8.20 0.1M
2021-10-13 8.18 8.20 8.07 8.18 0.1M
2021-10-12 8.17 8.20 8.17 8.17 0.0M
2021-10-11 8.20 8.21 8.11 8.20 0.1M
2021-10-08 8.22 8.22 8.20 8.21 0.0M
2021-10-07 8.22 8.24 8.20 8.20 0.1M
2021-10-06 8.26 8.26 8.19 8.22 0.0M
2021-10-05 8.24 8.24 8.21 8.23 0.2M
2021-10-04 8.22 8.25 8.17 8.24 0.0M
2021-10-01 8.25 8.26 8.17 8.18 0.0M
2021-09-30 8.35 8.41 8.11 8.11 0.1M
2021-09-29 8.36 8.37 8.30 8.35 0.0M
2021-09-28 8.45 8.45 8.36 8.40 0.0M
2021-09-27 8.44 8.53 8.43 8.46 0.0M
2021-09-24 8.47 8.50 8.38 8.44 0.0M
2021-09-23 8.43 8.50 8.42 8.46 0.0M
2021-09-22 8.50 8.50 8.42 8.42 0.0M
2021-09-21 8.45 8.53 8.45 8.47 0.0M
2021-09-20 8.57 8.57 8.45 8.45 0.1M
2021-09-17 8.61 8.61 8.57 8.58 0.0M
2021-09-16 8.63 8.63 8.58 8.59 0.0M
2021-09-15 8.63 8.64 8.58 8.61 0.0M
2021-09-14 8.62 8.64 8.55 8.60 0.0M
2021-09-13 8.63 8.63 8.57 8.58 0.0M
2021-09-10 8.65 8.65 8.58 8.60 0.0M
2021-09-09 8.60 8.63 8.52 8.62 0.0M
2021-09-08 8.57 8.61 8.50 8.58 0.0M
2021-09-07 8.55 8.60 8.55 8.58 0.0M
2021-09-03 8.57 8.60 8.56 8.58 0.0M
2021-09-02 8.57 8.63 8.55 8.56 0.0M
2021-09-01 8.55 8.59 8.55 8.55 0.0M
2021-08-31 8.47 8.62 8.47 8.59 0.0M
2021-08-30 8.46 8.52 8.46 8.47 0.1M
2021-08-27 8.53 8.53 8.45 8.52 0.1M
2021-08-26 8.51 8.56 8.41 8.48 0.0M
2021-08-25 8.53 8.55 8.49 8.49 0.0M
2021-08-24 8.54 8.56 8.46 8.51 0.0M
2021-08-23 8.52 8.55 8.49 8.51 0.1M
2021-08-20 8.54 8.54 8.50 8.50 0.0M
2021-08-19 8.50 8.58 8.47 8.54 0.1M
2021-08-18 8.51 8.54 8.46 8.50 0.0M
2021-08-17 8.50 8.51 8.48 8.50 0.0M
2021-08-16 8.51 8.51 8.46 8.50 0.0M
2021-08-13 8.54 8.54 8.47 8.51 0.1M
2021-08-12 8.46 8.51 8.46 8.50 0.0M
2021-08-11 8.48 8.54 8.44 8.47 0.0M
2021-08-10 8.45 8.48 8.38 8.44 0.1M
2021-08-09 8.52 8.52 8.45 8.45 0.0M
2021-08-06 8.44 8.53 8.43 8.48 0.0M
2021-08-05 8.41 8.46 8.40 8.44 0.0M
2021-08-04 8.50 8.51 8.39 8.44 0.0M
2021-08-03 8.47 8.56 8.42 8.56 0.0M
2021-08-02 8.42 8.51 8.38 8.44 0.1M
2021-07-30 8.36 8.53 8.36 8.45 0.1M
2021-07-29 8.44 8.44 8.34 8.39 0.0M
2021-07-28 8.40 8.45 8.40 8.43 0.0M
2021-07-27 8.41 8.46 8.36 8.38 0.0M
2021-07-26 8.37 8.47 8.37 8.40 0.1M
2021-07-23 8.34 8.37 8.34 8.34 0.0M
2021-07-22 8.41 8.41 8.32 8.34 0.0M
2021-07-21 8.41 8.43 8.36 8.37 0.0M
2021-07-20 8.40 8.41 8.34 8.40 0.1M
2021-07-19 8.34 8.41 8.33 8.35 0.1M
2021-07-16 8.42 8.47 8.37 8.42 0.0M
2021-07-15 8.45 8.47 8.40 8.42 0.1M
2021-07-14 8.44 8.46 8.38 8.41 0.1M
2021-07-13 8.35 8.43 8.33 8.43 0.0M
2021-07-12 8.34 8.36 8.31 8.33 0.0M
2021-07-09 8.34 8.38 8.29 8.31 0.0M
2021-07-08 8.35 8.38 8.31 8.31 0.0M
2021-07-07 8.40 8.43 8.40 8.40 0.0M
2021-07-06 8.34 8.41 8.34 8.41 0.0M
2021-07-02 8.35 8.35 8.29 8.34 0.0M
2021-07-01 8.29 8.36 8.29 8.32 0.0M
2021-06-30 8.28 8.40 8.28 8.28 0.0M
2021-06-29 8.30 8.33 8.28 8.31 0.0M
2021-06-28 8.29 8.35 8.29 8.35 0.0M
2021-06-25 8.22 8.29 8.19 8.28 0.1M
2021-06-24 8.18 8.21 8.15 8.20 0.0M
2021-06-23 8.24 8.24 8.13 8.15 0.1M
2021-06-22 8.08 8.22 8.08 8.20 0.0M
2021-06-21 8.10 8.14 8.04 8.10 0.0M
2021-06-18 8.27 8.30 8.07 8.10 0.1M
2021-06-17 8.28 8.31 8.19 8.30 0.1M
2021-06-16 8.21 8.31 8.17 8.28 0.1M
2021-06-15 8.20 8.22 8.16 8.22 0.1M
2021-06-14 8.12 8.19 8.09 8.19 0.0M
2021-06-11 8.12 8.16 8.12 8.13 0.0M
2021-06-10 8.08 8.16 8.07 8.13 0.0M
2021-06-09 8.17 8.17 8.00 8.10 0.1M
2021-06-08 8.10 8.12 8.04 8.11 0.1M
2021-06-07 8.06 8.10 8.03 8.09 0.0M
2021-06-04 8.08 8.11 8.01 8.09 0.1M
2021-06-03 8.02 8.06 8.01 8.06 0.1M
2021-06-02 7.91 8.04 7.90 8.04 0.1M
2021-06-01 7.90 7.96 7.90 7.93 0.1M
2021-05-28 7.93 7.93 7.90 7.91 0.0M
2021-05-27 7.94 7.94 7.90 7.90 0.0M
2021-05-26 8.00 8.03 7.89 7.98 0.1M
2021-05-25 7.95 8.02 7.91 7.96 0.0M
2021-05-24 8.00 8.00 7.96 7.99 0.0M
2021-05-21 8.01 8.02 7.93 7.95 0.1M
2021-05-20 7.90 7.99 7.90 7.97 0.1M
2021-05-19 7.90 7.91 7.87 7.89 0.3M
2021-05-18 7.80 7.90 7.77 7.88 0.1M
2021-05-17 7.82 7.85 7.80 7.82 0.0M
2021-05-14 7.82 7.93 7.76 7.78 0.1M
2021-05-13 7.70 7.75 7.68 7.74 0.0M
2021-05-12 7.86 7.88 7.70 7.70 0.1M
2021-05-11 7.88 7.90 7.85 7.90 0.0M
2021-05-10 7.90 7.91 7.88 7.90 0.0M
2021-05-07 7.83 7.89 7.83 7.88 0.0M
2021-05-06 7.79 7.81 7.79 7.80 0.0M
2021-05-05 7.84 7.85 7.80 7.80 0.0M
2021-05-04 7.85 7.85 7.78 7.82 0.0M
2021-05-03 7.75 7.83 7.74 7.81 0.0M
2021-04-30 7.71 7.75 7.71 7.73 0.0M
2021-04-29 7.73 7.77 7.70 7.72 0.0M
2021-04-28 7.71 7.75 7.71 7.74 0.0M
2021-04-27 7.73 7.74 7.70 7.72 0.0M
2021-04-26 7.72 7.73 7.71 7.72 0.0M
2021-04-23 7.71 7.75 7.70 7.72 0.0M
2021-04-22 7.72 7.73 7.69 7.72 0.0M
2021-04-21 7.73 7.74 7.71 7.72 0.0M
2021-04-20 7.73 7.74 7.70 7.72 0.0M
2021-04-19 7.75 7.75 7.68 7.71 0.0M
2021-04-16 7.68 7.80 7.67 7.74 0.0M
2021-04-15 7.65 7.70 7.64 7.69 0.1M
2021-04-14 7.61 7.64 7.61 7.62 0.0M
2021-04-13 7.62 7.63 7.61 7.62 0.0M
2021-04-12 7.62 7.62 7.60 7.62 0.0M
2021-04-09 7.60 7.61 7.59 7.61 0.0M
2021-04-08 7.61 7.62 7.57 7.59 0.0M
2021-04-07 7.52 7.60 7.52 7.57 0.0M
2021-04-06 7.54 7.56 7.53 7.54 0.0M
2021-04-05 7.50 7.55 7.50 7.53 0.0M
2021-04-01 7.50 7.51 7.47 7.49 0.0M
2021-03-31 7.50 7.50 7.49 7.50 0.0M
2021-03-30 7.45 7.48 7.43 7.46 0.0M
2021-03-29 7.47 7.50 7.46 7.49 0.0M
2021-03-26 7.48 7.50 7.43 7.46 0.1M
2021-03-25 7.47 7.49 7.45 7.46 0.0M
2021-03-24 7.46 7.50 7.45 7.45 0.0M
2021-03-23 7.43 7.46 7.42 7.45 0.0M
2021-03-22 7.40 7.44 7.40 7.43 0.0M
2021-03-19 7.43 7.43 7.41 7.42 0.0M
2021-03-18 7.43 7.46 7.41 7.41 0.0M
2021-03-17 7.51 7.52 7.43 7.50 0.1M
2021-03-16 7.51 7.55 7.50 7.50 0.1M
2021-03-15 7.53 7.53 7.51 7.52 0.0M
2021-03-12 7.52 7.53 7.46 7.51 0.0M
2021-03-11 7.51 7.54 7.48 7.51 0.0M
2021-03-10 7.50 7.50 7.42 7.49 0.1M
2021-03-09 7.45 7.50 7.45 7.47 0.0M
2021-03-08 7.47 7.51 7.42 7.42 0.0M
2021-03-05 7.47 7.47 7.37 7.44 0.1M
2021-03-04 7.43 7.45 7.37 7.43 0.0M
2021-03-03 7.48 7.48 7.40 7.40 0.0M
2021-03-02 7.44 7.49 7.44 7.45 0.0M
2021-03-01 7.35 7.50 7.35 7.48 0.1M
2021-02-26 7.35 7.40 7.31 7.32 0.0M
2021-02-25 7.48 7.49 7.32 7.35 0.0M
2021-02-24 7.49 7.50 7.46 7.49 0.0M
2021-02-23 7.47 7.48 7.34 7.47 0.1M
2021-02-22 7.52 7.53 7.45 7.45 0.0M
2021-02-19 7.54 7.60 7.50 7.53 0.0M
2021-02-18 7.54 7.54 7.50 7.52 0.0M
2021-02-17 7.53 7.54 7.49 7.51 0.0M
2021-02-16 7.54 7.56 7.50 7.55 0.0M
2021-02-12 7.53 7.54 7.49 7.53 0.0M
2021-02-11 7.52 7.57 7.50 7.50 0.0M
2021-02-10 7.55 7.58 7.53 7.53 0.0M
2021-02-09 7.50 7.53 7.46 7.53 0.0M
2021-02-08 7.54 7.55 7.48 7.53 0.0M
2021-02-05 7.46 7.56 7.46 7.52 0.1M
2021-02-04 7.47 7.47 7.43 7.46 0.0M
2021-02-03 7.49 7.49 7.41 7.46 0.0M
2021-02-02 7.42 7.47 7.42 7.45 0.0M
2021-02-01 7.38 7.43 7.35 7.39 0.0M
2021-01-29 7.36 7.40 7.34 7.38 0.0M
2021-01-28 7.37 7.49 7.37 7.38 0.0M
2021-01-27 7.45 7.46 7.42 7.42 0.0M
2021-01-26 7.54 7.54 7.44 7.46 0.0M
2021-01-25 7.50 7.54 7.49 7.50 0.0M
2021-01-22 7.45 7.53 7.45 7.52 0.1M
2021-01-21 7.46 7.47 7.42 7.47 0.1M
2021-01-20 7.39 7.47 7.39 7.46 0.1M
2021-01-19 7.41 7.43 7.33 7.42 0.1M
2021-01-15 7.44 7.44 7.33 7.38 0.1M
2021-01-14 7.44 7.45 7.38 7.39 0.1M
2021-01-13 7.39 7.45 7.36 7.42 0.0M
2021-01-12 7.39 7.42 7.33 7.35 0.0M
2021-01-11 7.41 7.43 7.35 7.39 0.0M
2021-01-08 7.40 7.45 7.40 7.44 0.0M
2021-01-07 7.43 7.45 7.41 7.43 0.0M
2021-01-06 7.35 7.44 7.35 7.40 0.0M
2021-01-05 7.39 7.42 7.36 7.40 0.0M
2021-01-04 7.49 7.49 7.39 7.41 0.0M