Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.303 2.311 2.299 2.307 43,509 +0.00(+0.00%)
Jan 29, 2004 2.323 2.334 2.307 2.307 83,930 -0.02(-1.00%)
Jan 28, 2004 2.315 2.338 2.315 2.331 43,509 +0.01(+0.33%)
Jan 27, 2004 2.338 2.354 2.323 2.323 142,114 -0.02(-0.66%)
Jan 26, 2004 2.331 2.346 2.331 2.338 82,385 +0.01(+0.50%)
Jan 23, 2004 2.334 2.346 2.323 2.327 158,591 -0.02(-0.83%)
Jan 22, 2004 2.323 2.358 2.323 2.346 103,754 +0.00(+0.17%)
Jan 21, 2004 2.323 2.346 2.315 2.342 131,301 +0.03(+1.34%)
Jan 20, 2004 2.284 2.319 2.284 2.311 136,193 +0.02(+0.85%)
Jan 16, 2004 2.284 2.319 2.280 2.292 143,402 +0.00(+0.17%)
Jan 15, 2004 2.296 2.303 2.284 2.288 69,255 -0.01(-0.34%)
Jan 14, 2004 2.280 2.303 2.280 2.296 64,106 +0.02(+0.68%)
Jan 13, 2004 2.280 2.303 2.272 2.280 101,436 -0.00(-0.17%)
Jan 12, 2004 2.272 2.284 2.264 2.284 132,588 +0.01(+0.51%)
Jan 09, 2004 2.245 2.261 2.245 2.272 104,011 +0.02(+0.69%)
Jan 08, 2004 2.261 2.264 2.257 2.257 99,634 +0.00(+0.17%)
Jan 07, 2004 2.261 2.261 2.249 2.253 26,517 -0.00(-0.17%)
Jan 06, 2004 2.249 2.272 2.233 2.257 151,640 -0.01(-0.34%)
Jan 05, 2004 2.272 2.272 2.237 2.264 121,003 +0.01(+0.52%)
Jan 02, 2004 2.264 2.276 2.253 2.253 61,016 -0.01(-0.51%)
Dec 31, 2003 2.245 2.276 2.233 2.264 139,025 +0.01(+0.52%)
Dec 30, 2003 2.230 2.257 2.222 2.253 108,903 +0.02(+0.87%)
Dec 29, 2003 2.237 2.249 2.222 2.233 130,529 -0.00(-0.17%)
Dec 26, 2003 2.233 2.249 2.230 2.237 50,461 -0.01(-0.35%)
Dec 24, 2003 2.230 2.249 2.230 2.245 47,371 +0.01(+0.52%)
Dec 23, 2003 2.222 2.233 2.222 2.233 73,117 +0.01(+0.52%)
Dec 22, 2003 2.198 2.226 2.198 2.222 258,484 +0.01(+0.53%)
Dec 19, 2003 2.206 2.214 2.198 2.210 101,694 -0.00(-0.18%)
Dec 18, 2003 2.218 2.218 2.206 2.214 139,797 -0.00(-0.17%)
Dec 17, 2003 2.214 2.226 2.214 2.218 102,724 -0.01(-0.52%)
Dec 16, 2003 2.183 2.230 2.183 2.230 119,973 +0.03(+1.23%)
Dec 15, 2003 2.191 2.202 2.191 2.202 126,667 +0.01(+0.35%)
Dec 12, 2003 2.198 2.210 2.183 2.195 167,087 -0.02(-0.70%)
Dec 11, 2003 2.191 2.214 2.187 2.210 101,179 +0.02(+0.89%)
Dec 10, 2003 2.195 2.214 2.191 2.191 95,515 -0.01(-0.53%)
Dec 09, 2003 2.198 2.198 2.198 2.202 83,672 +0.01(+0.35%)
Dec 08, 2003 2.198 2.210 2.198 2.195 186,139 +0.01(+0.53%)
Dec 05, 2003 2.191 2.198 2.183 2.183 93,970 +0.02(+0.72%)
Dec 04, 2003 2.171 2.175 2.163 2.167 232,996 -0.00(-0.18%)
Dec 03, 2003 2.171 2.179 2.171 2.171 168,117 +0.01(+0.54%)
Dec 02, 2003 2.148 2.171 2.148 2.160 208,537 +0.00(+0.18%)
Dec 01, 2003 2.140 2.167 2.140 2.156 94,743 +0.01(+0.36%)
Nov 28, 2003 2.140 2.152 2.140 2.148 5,663 +0.01(+0.36%)
Nov 26, 2003 2.152 2.152 2.140 2.140 129,499 -0.01(-0.36%)
Nov 25, 2003 2.144 2.148 2.140 2.148 70,799 -0.01(-0.36%)
Nov 24, 2003 2.148 2.171 2.144 2.156 126,924 -0.01(-0.54%)
Nov 21, 2003 2.152 2.152 2.152 2.167 116,884 +0.01(+0.54%)
Nov 20, 2003 2.175 2.175 2.175 2.156 22,913 -0.02(-0.72%)
Nov 19, 2003 2.160 2.175 2.156 2.171 41,965 +0.00(+0.18%)
Nov 18, 2003 2.171 2.171 2.156 2.167 58,699 +0.01(+0.54%)
Nov 17, 2003 2.156 2.171 2.148 2.156 121,775 +0.01(+0.36%)
Nov 14, 2003 2.156 2.160 2.144 2.148 142,114 +0.00(+0.00%)
Nov 13, 2003 2.136 2.163 2.129 2.148 145,719 +0.01(+0.36%)
Nov 12, 2003 2.148 2.148 2.136 2.140 166,315 +0.00(+0.18%)
Nov 11, 2003 2.152 2.160 2.136 2.136 46,599 +0.00(+0.00%)
Nov 10, 2003 2.132 2.148 2.129 2.136 75,176 +0.00(+0.00%)
Nov 07, 2003 2.136 2.136 2.136 2.136 78,266 +0.00(+0.00%)
Nov 06, 2003 2.136 2.144 2.129 2.136 88,821 -0.02(-0.72%)
Nov 05, 2003 2.156 2.163 2.140 2.152 75,176 -0.00(-0.18%)
Nov 04, 2003 2.156 2.163 2.156 2.156 30,050 +0.02(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.