Franklin Universal Closed Fund

FT
🏛️ usa →
8.03
Last Update: 2025-10-01
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
2023-12-29 6.67 6.69 6.65 6.65 0.0M
2023-12-28 6.65 6.68 6.61 6.65 0.1M
2023-12-27 6.65 6.69 6.61 6.65 0.1M
2023-12-26 6.64 6.67 6.63 6.65 0.0M
2023-12-22 6.58 6.69 6.58 6.63 0.1M
2023-12-21 6.56 6.59 6.53 6.56 0.1M
2023-12-20 6.63 6.65 6.54 6.56 0.1M
2023-12-19 6.63 6.66 6.61 6.61 0.1M
2023-12-18 6.61 6.66 6.61 6.61 0.0M
2023-12-15 6.69 6.70 6.61 6.62 0.1M
2023-12-14 6.74 6.78 6.74 6.75 0.1M
2023-12-13 6.61 6.72 6.58 6.68 0.1M
2023-12-12 6.60 6.64 6.58 6.64 0.0M
2023-12-11 6.59 6.61 6.50 6.61 0.1M
2023-12-08 6.59 6.63 6.56 6.62 0.0M
2023-12-07 6.58 6.60 6.57 6.57 0.0M
2023-12-06 6.56 6.61 6.56 6.58 0.0M
2023-12-05 6.57 6.58 6.55 6.56 0.0M
2023-12-04 6.55 6.64 6.55 6.58 0.0M
2023-12-01 6.50 6.64 6.49 6.60 0.0M
2023-11-30 6.51 6.52 6.47 6.50 0.1M
2023-11-29 6.43 6.56 6.43 6.46 0.1M
2023-11-28 6.46 6.56 6.46 6.49 0.0M
2023-11-27 6.49 6.49 6.46 6.48 0.0M
2023-11-24 6.48 6.48 6.44 6.48 0.0M
2023-11-22 6.44 6.49 6.42 6.47 0.0M
2023-11-21 6.40 6.47 6.40 6.45 0.1M
2023-11-20 6.43 6.45 6.42 6.42 0.0M
2023-11-17 6.52 6.52 6.43 6.44 0.1M
2023-11-16 6.44 6.49 6.43 6.49 0.0M
2023-11-15 6.52 6.62 6.45 6.46 0.0M
2023-11-14 6.40 6.56 6.40 6.53 0.0M
2023-11-13 6.32 6.40 6.32 6.35 0.0M
2023-11-10 6.26 6.38 6.26 6.37 0.1M
2023-11-09 6.30 6.33 6.23 6.23 0.0M
2023-11-08 6.33 6.37 6.28 6.33 0.1M
2023-11-07 6.39 6.39 6.30 6.33 0.1M
2023-11-06 6.37 6.45 6.33 6.36 0.0M
2023-11-03 6.35 6.49 6.35 6.38 0.1M
2023-11-02 6.23 6.35 6.23 6.34 0.0M
2023-11-01 6.17 6.28 6.16 6.21 0.1M
2023-10-31 6.13 6.16 6.06 6.14 0.1M
2023-10-30 6.00 6.07 6.00 6.06 0.0M
2023-10-27 6.09 6.09 5.97 6.02 0.1M
2023-10-26 6.06 6.11 6.06 6.06 0.0M
2023-10-25 6.07 6.08 6.05 6.05 0.0M
2023-10-24 6.01 6.12 6.01 6.09 0.1M
2023-10-23 6.05 6.05 5.99 6.01 0.1M
2023-10-20 6.12 6.15 6.05 6.06 0.1M
2023-10-19 6.14 6.19 6.10 6.11 0.0M
2023-10-18 6.21 6.24 6.14 6.15 0.1M
2023-10-17 6.26 6.29 6.20 6.25 0.0M
2023-10-16 6.29 6.35 6.29 6.33 0.0M
2023-10-13 6.38 6.42 6.27 6.29 0.0M
2023-10-12 6.51 6.51 6.40 6.41 0.1M
2023-10-11 6.40 6.59 6.34 6.47 0.1M
2023-10-10 6.32 6.40 6.32 6.33 0.0M
2023-10-09 6.37 6.37 6.29 6.36 0.0M
2023-10-06 6.24 6.34 6.19 6.34 0.0M
2023-10-05 6.24 6.26 6.20 6.24 0.0M
2023-10-04 6.30 6.30 6.20 6.26 0.0M
2023-10-03 6.17 6.24 6.17 6.24 0.0M
2023-10-02 6.32 6.36 6.21 6.27 0.0M
2023-09-29 6.34 6.40 6.32 6.35 0.1M
2023-09-28 6.31 6.33 6.26 6.29 0.1M
2023-09-27 6.40 6.44 6.33 6.33 0.1M
2023-09-26 6.50 6.51 6.40 6.41 0.1M
2023-09-25 6.55 6.59 6.51 6.55 0.0M
2023-09-22 6.60 6.63 6.56 6.56 0.0M
2023-09-21 6.69 6.69 6.61 6.62 0.0M
2023-09-20 6.72 6.75 6.64 6.70 0.0M
2023-09-19 6.74 6.77 6.67 6.68 0.0M
2023-09-18 6.68 6.84 6.65 6.77 0.1M
2023-09-15 6.70 6.71 6.64 6.71 0.0M
2023-09-14 6.73 6.76 6.69 6.73 0.0M
2023-09-13 6.69 6.73 6.69 6.72 0.1M
2023-09-12 6.71 6.72 6.65 6.70 0.0M
2023-09-11 6.72 6.73 6.67 6.72 0.0M
2023-09-08 6.70 6.73 6.66 6.68 0.0M
2023-09-07 6.64 6.71 6.64 6.69 0.0M
2023-09-06 6.69 6.71 6.63 6.68 0.0M
2023-09-05 6.75 6.75 6.64 6.69 0.0M
2023-09-01 6.75 6.81 6.72 6.72 0.0M
2023-08-31 6.79 6.83 6.74 6.76 0.0M
2023-08-30 6.75 6.81 6.68 6.75 0.1M
2023-08-29 6.70 6.80 6.69 6.72 0.0M
2023-08-28 6.74 6.79 6.68 6.70 0.0M
2023-08-25 6.72 6.74 6.71 6.73 0.0M
2023-08-24 6.83 6.85 6.68 6.71 0.0M
2023-08-23 6.75 6.86 6.72 6.80 0.0M
2023-08-22 6.77 6.81 6.71 6.74 0.0M
2023-08-21 6.76 6.81 6.75 6.76 0.0M
2023-08-18 6.75 6.80 6.74 6.78 0.0M
2023-08-17 6.80 6.86 6.77 6.81 0.0M
2023-08-16 6.79 6.87 6.74 6.81 0.0M
2023-08-15 6.88 6.92 6.76 6.86 0.0M
2023-08-14 6.90 6.96 6.85 6.92 0.0M
2023-08-11 6.90 6.93 6.89 6.92 0.0M
2023-08-10 6.96 6.97 6.88 6.92 0.0M
2023-08-09 6.86 6.96 6.86 6.91 0.0M
2023-08-08 6.82 6.90 6.82 6.86 0.0M
2023-08-07 6.87 6.92 6.85 6.86 0.0M
2023-08-04 6.88 6.92 6.86 6.87 0.0M
2023-08-03 6.95 6.96 6.86 6.86 0.0M
2023-08-02 7.01 7.01 6.93 6.94 0.0M
2023-08-01 6.95 7.06 6.95 6.99 0.0M
2023-07-31 6.99 7.00 6.94 7.00 0.0M
2023-07-28 6.91 7.00 6.90 6.96 0.0M
2023-07-27 6.96 7.03 6.91 6.91 0.0M
2023-07-26 6.99 7.01 6.96 6.99 0.0M
2023-07-25 6.92 7.00 6.92 6.97 0.0M
2023-07-24 6.94 6.97 6.92 6.94 0.0M
2023-07-21 6.99 6.99 6.94 6.97 0.0M
2023-07-20 6.90 6.96 6.87 6.94 0.0M
2023-07-19 6.88 6.93 6.87 6.92 0.0M
2023-07-18 6.90 6.95 6.85 6.91 0.1M
2023-07-17 6.95 6.97 6.90 6.91 0.0M
2023-07-14 6.91 6.95 6.85 6.92 0.0M
2023-07-13 6.91 6.94 6.87 6.89 0.0M
2023-07-12 6.82 6.91 6.82 6.86 0.0M
2023-07-11 6.72 6.80 6.72 6.79 0.0M
2023-07-10 6.69 6.73 6.69 6.72 0.0M
2023-07-07 6.69 6.73 6.69 6.72 0.0M
2023-07-06 6.75 6.75 6.68 6.72 0.1M
2023-07-05 6.81 6.84 6.75 6.79 0.0M
2023-07-03 6.71 6.81 6.71 6.77 0.0M
2023-06-30 6.75 6.75 6.70 6.73 0.0M
2023-06-29 6.69 6.71 6.67 6.69 0.0M
2023-06-28 6.75 6.75 6.70 6.74 0.0M
2023-06-27 6.73 6.73 6.67 6.72 0.0M
2023-06-26 6.66 6.69 6.63 6.68 0.0M
2023-06-23 6.70 6.71 6.61 6.67 0.0M
2023-06-22 6.69 6.73 6.69 6.69 0.0M
2023-06-21 6.71 6.76 6.70 6.72 0.0M
2023-06-20 6.73 6.80 6.67 6.79 0.1M
2023-06-16 6.79 6.82 6.67 6.72 0.1M
2023-06-15 6.85 6.87 6.78 6.83 0.1M
2023-06-14 6.78 6.85 6.78 6.83 0.0M
2023-06-13 6.75 6.82 6.74 6.82 0.0M
2023-06-12 6.74 6.79 6.73 6.73 0.0M
2023-06-09 6.81 6.86 6.78 6.79 0.0M
2023-06-08 6.80 6.86 6.80 6.83 0.0M
2023-06-07 6.75 6.83 6.71 6.78 0.1M
2023-06-06 6.72 6.79 6.71 6.77 0.0M
2023-06-05 6.75 6.77 6.72 6.74 0.0M
2023-06-02 6.74 6.74 6.68 6.74 0.0M
2023-06-01 6.70 6.75 6.69 6.71 0.0M
2023-05-31 6.68 6.68 6.61 6.66 0.1M
2023-05-30 6.62 6.62 6.60 6.62 0.0M
2023-05-26 6.64 6.64 6.59 6.62 0.0M
2023-05-25 6.64 6.64 6.61 6.62 0.0M
2023-05-24 6.73 6.73 6.63 6.64 0.0M
2023-05-23 6.76 6.76 6.66 6.70 0.0M
2023-05-22 6.78 6.78 6.73 6.75 0.1M
2023-05-19 6.56 6.76 6.56 6.74 0.1M
2023-05-18 6.69 6.69 6.57 6.60 0.0M
2023-05-17 6.65 6.66 6.62 6.62 0.0M
2023-05-16 6.79 6.79 6.62 6.64 0.0M
2023-05-15 6.76 6.77 6.72 6.74 0.0M
2023-05-12 6.76 6.79 6.72 6.73 0.0M
2023-05-11 6.80 6.85 6.78 6.78 0.0M
2023-05-10 6.82 6.88 6.79 6.84 0.0M
2023-05-09 6.83 6.83 6.77 6.82 0.0M
2023-05-08 6.79 6.84 6.79 6.81 0.0M
2023-05-05 6.83 6.84 6.78 6.81 0.1M
2023-05-04 6.78 6.81 6.72 6.79 0.0M
2023-05-03 6.84 6.87 6.78 6.78 0.1M
2023-05-02 6.90 6.94 6.85 6.86 0.0M
2023-05-01 6.90 6.95 6.90 6.91 0.0M
2023-04-28 6.94 6.95 6.84 6.92 0.1M
2023-04-27 6.84 6.89 6.82 6.86 0.0M
2023-04-26 6.85 6.89 6.82 6.84 0.1M
2023-04-25 6.87 6.94 6.87 6.88 0.0M
2023-04-24 6.94 6.94 6.90 6.91 0.0M
2023-04-21 6.94 6.95 6.91 6.92 0.0M
2023-04-20 6.95 6.95 6.91 6.93 0.0M
2023-04-19 6.92 6.98 6.92 6.94 0.0M
2023-04-18 7.02 7.03 6.93 6.98 0.1M
2023-04-17 7.03 7.03 6.90 6.98 0.1M
2023-04-14 7.15 7.17 6.99 6.99 0.1M
2023-04-13 7.19 7.19 7.08 7.15 0.0M
2023-04-12 7.17 7.19 7.12 7.16 0.1M
2023-04-11 7.22 7.23 7.10 7.15 0.2M
2023-04-10 7.15 7.22 7.15 7.18 0.0M
2023-04-06 7.22 7.22 7.06 7.15 0.0M
2023-04-05 7.14 7.19 7.14 7.17 0.0M
2023-04-04 7.16 7.16 7.02 7.14 0.1M
2023-04-03 7.13 7.22 7.07 7.11 0.0M
2023-03-31 7.10 7.18 7.06 7.13 0.0M
2023-03-30 7.00 7.08 6.91 7.05 0.0M
2023-03-29 6.91 6.99 6.90 6.98 0.0M
2023-03-28 6.86 6.90 6.76 6.85 0.0M
2023-03-27 6.81 6.95 6.76 6.81 0.0M
2023-03-24 6.75 6.80 6.71 6.77 0.0M
2023-03-23 6.75 6.79 6.71 6.71 0.0M
2023-03-22 6.75 6.85 6.75 6.76 0.0M
2023-03-21 6.80 6.83 6.75 6.77 0.1M
2023-03-20 6.75 6.90 6.75 6.75 0.0M
2023-03-17 6.85 6.86 6.74 6.76 0.0M
2023-03-16 6.70 6.88 6.70 6.83 0.0M
2023-03-15 6.76 6.86 6.75 6.83 0.0M
2023-03-14 6.84 6.90 6.81 6.82 0.0M
2023-03-13 6.80 6.95 6.75 6.75 0.0M
2023-03-10 6.99 6.99 6.82 6.82 0.0M
2023-03-09 7.04 7.08 6.96 6.96 0.0M
2023-03-08 7.02 7.09 6.99 7.00 0.0M
2023-03-07 7.14 7.14 7.03 7.03 0.0M
2023-03-06 7.17 7.18 7.12 7.12 0.0M
2023-03-03 7.18 7.18 7.13 7.16 0.0M
2023-03-02 7.11 7.13 7.09 7.12 0.0M
2023-03-01 7.22 7.22 7.11 7.15 0.0M
2023-02-28 7.23 7.29 7.18 7.19 0.0M
2023-02-27 7.10 7.21 7.08 7.21 0.0M
2023-02-24 6.96 7.10 6.95 7.07 0.0M
2023-02-23 6.98 7.07 6.98 7.06 0.0M
2023-02-22 7.00 7.05 6.95 6.97 0.0M
2023-02-21 7.04 7.10 6.94 6.96 0.0M
2023-02-17 7.13 7.16 7.09 7.11 0.0M
2023-02-16 7.11 7.16 7.06 7.12 0.0M
2023-02-15 7.20 7.25 7.16 7.20 0.0M
2023-02-14 7.22 7.22 7.18 7.21 0.0M
2023-02-13 7.21 7.24 7.11 7.23 0.0M
2023-02-10 7.15 7.22 7.14 7.17 0.0M
2023-02-09 7.22 7.25 7.15 7.15 0.0M
2023-02-08 7.24 7.24 7.20 7.20 0.0M
2023-02-07 7.24 7.27 7.16 7.23 0.0M
2023-02-06 7.21 7.27 7.21 7.24 0.0M
2023-02-03 7.33 7.36 7.27 7.27 0.0M
2023-02-02 7.38 7.40 7.34 7.36 0.0M
2023-02-01 7.20 7.38 7.20 7.33 0.1M
2023-01-31 7.20 7.25 7.15 7.24 0.1M
2023-01-30 7.11 7.14 7.11 7.12 0.0M
2023-01-27 7.05 7.16 7.05 7.13 0.0M
2023-01-26 7.09 7.11 7.08 7.11 0.0M
2023-01-25 7.04 7.09 7.03 7.08 0.0M
2023-01-24 7.05 7.10 7.03 7.10 0.0M
2023-01-23 7.02 7.08 7.01 7.05 0.0M
2023-01-20 6.96 7.01 6.95 7.00 0.0M
2023-01-19 6.98 7.02 6.95 6.96 0.0M
2023-01-18 7.14 7.14 7.00 7.01 0.0M
2023-01-17 7.16 7.18 7.09 7.12 0.1M
2023-01-13 7.13 7.17 7.12 7.16 0.0M
2023-01-12 7.17 7.19 7.09 7.17 0.1M
2023-01-11 7.09 7.13 7.07 7.13 0.0M
2023-01-10 7.10 7.10 7.01 7.06 0.0M
2023-01-09 7.00 7.08 7.00 7.06 0.0M
2023-01-06 6.89 6.99 6.89 6.98 0.1M
2023-01-05 6.93 6.98 6.85 6.87 0.1M
2023-01-04 6.87 6.95 6.84 6.93 0.0M
2023-01-03 6.78 6.89 6.70 6.86 0.1M