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 31, 2005 2.303 2.311 2.296 2.311 112,250 +0.01(+0.34%)
Jan 28, 2005 2.288 2.303 2.288 2.303 727,565 +0.02(+0.68%)
Jan 27, 2005 2.296 2.299 2.284 2.288 144,689 -0.02(-0.67%)
Jan 26, 2005 2.299 2.307 2.296 2.303 308,430 +0.01(+0.51%)
Jan 25, 2005 2.307 2.307 2.288 2.292 271,614 -0.01(-0.34%)
Jan 24, 2005 2.307 2.307 2.296 2.299 353,999 +0.01(+0.51%)
Jan 21, 2005 2.307 2.327 2.288 2.288 911,902 -0.01(-0.51%)
Jan 20, 2005 2.292 2.323 2.292 2.299 1,095,467 +0.00(+0.00%)
Jan 19, 2005 2.292 2.303 2.292 2.299 79,553 +0.00(+0.17%)
Jan 18, 2005 2.303 2.311 2.292 2.296 391,587 +0.00(+0.17%)
Jan 14, 2005 2.307 2.319 2.292 2.292 380,517 -0.01(-0.51%)
Jan 13, 2005 2.296 2.307 2.292 2.303 253,592 +0.01(+0.34%)
Jan 12, 2005 2.311 2.319 2.284 2.296 471,913 -0.00(-0.17%)
Jan 11, 2005 2.296 2.303 2.296 2.299 342,414 +0.00(+0.17%)
Jan 10, 2005 2.303 2.307 2.296 2.296 377,942 +0.01(+0.34%)
Jan 07, 2005 2.311 2.323 2.288 2.288 390,043 -0.03(-1.17%)
Jan 06, 2005 2.315 2.323 2.311 2.315 123,320 +0.00(+0.00%)
Jan 05, 2005 2.331 2.334 2.315 2.315 155,502 -0.02(-0.83%)
Jan 04, 2005 2.327 2.334 2.323 2.334 106,328 +0.00(+0.17%)
Jan 03, 2005 2.338 2.346 2.323 2.331 92,426 -0.02(-0.66%)
Dec 31, 2004 2.338 2.346 2.331 2.346 65,650 +0.01(+0.33%)
Dec 30, 2004 2.327 2.346 2.327 2.338 31,409 +0.01(+0.50%)
Dec 29, 2004 2.331 2.338 2.323 2.327 150,095 -0.02(-0.66%)
Dec 28, 2004 2.331 2.350 2.331 2.342 181,762 +0.00(+0.00%)
Dec 27, 2004 2.334 2.354 2.334 2.342 130,529 -0.01(-0.33%)
Dec 23, 2004 2.338 2.350 2.334 2.350 72,344 +0.00(+0.17%)
Dec 22, 2004 2.334 2.354 2.334 2.346 133,876 +0.01(+0.33%)
Dec 21, 2004 2.331 2.346 2.331 2.338 78,266 -0.00(-0.17%)
Dec 20, 2004 2.331 2.350 2.327 2.342 105,041 +0.00(+0.17%)
Dec 17, 2004 2.358 2.358 2.338 2.338 57,927 -0.02(-0.66%)
Dec 16, 2004 2.327 2.354 2.327 2.354 216,776 +0.03(+1.34%)
Dec 15, 2004 2.350 2.358 2.323 2.323 143,659 -0.02(-0.99%)
Dec 14, 2004 2.346 2.354 2.334 2.346 78,781 +0.00(+0.00%)
Dec 13, 2004 2.362 2.362 2.331 2.346 84,702 +0.01(+0.50%)
Dec 10, 2004 2.350 2.362 2.334 2.334 60,501 +0.00(+0.00%)
Dec 09, 2004 2.331 2.350 2.323 2.334 81,098 +0.00(+0.00%)
Dec 08, 2004 2.319 2.342 2.303 2.334 166,830 +0.02(+0.67%)
Dec 07, 2004 2.327 2.331 2.315 2.319 85,474 -0.01(-0.33%)
Dec 06, 2004 2.327 2.327 2.311 2.327 107,100 +0.00(+0.17%)
Dec 03, 2004 2.307 2.323 2.303 2.323 117,656 -0.00(-0.17%)
Dec 02, 2004 2.319 2.327 2.311 2.327 174,811 +0.00(+0.17%)
Dec 01, 2004 2.334 2.334 2.311 2.323 334,175 -0.01(-0.33%)
Nov 30, 2004 2.323 2.342 2.311 2.331 102,981 +0.01(+0.50%)
Nov 29, 2004 2.331 2.346 2.307 2.319 180,990 -0.02(-0.67%)
Nov 26, 2004 2.334 2.334 2.327 2.334 28,319 -0.01(-0.33%)
Nov 24, 2004 2.311 2.354 2.311 2.342 163,483 +0.03(+1.34%)
Nov 23, 2004 2.311 2.327 2.311 2.311 143,916 -0.01(-0.50%)
Nov 22, 2004 2.303 2.327 2.299 2.323 85,989 +0.01(+0.50%)
Nov 19, 2004 2.311 2.323 2.296 2.311 100,664 +0.02(+0.68%)
Nov 18, 2004 2.319 2.327 2.296 2.296 146,234 -0.02(-1.01%)
Nov 17, 2004 2.315 2.331 2.296 2.319 117,399 +0.02(+0.67%)
Nov 16, 2004 2.292 2.323 2.292 2.303 152,155 +0.01(+0.34%)
Nov 15, 2004 2.323 2.323 2.292 2.296 96,287 -0.01(-0.51%)
Nov 12, 2004 2.303 2.307 2.288 2.307 74,919 +0.02(+0.68%)
Nov 11, 2004 2.276 2.299 2.272 2.292 160,136 +0.02(+0.68%)
Nov 10, 2004 2.280 2.292 2.276 2.276 61,016 +0.00(+0.17%)
Nov 09, 2004 2.272 2.288 2.272 2.272 112,250 +0.00(+0.00%)
Nov 08, 2004 2.280 2.288 2.272 2.272 72,859 +0.00(+0.00%)
Nov 05, 2004 2.280 2.292 2.264 2.272 260,286 -0.01(-0.34%)
Nov 04, 2004 2.284 2.292 2.280 2.280 224,242 +0.00(+0.00%)
Nov 03, 2004 2.276 2.292 2.276 2.280 115,854 -0.00(-0.17%)
Nov 02, 2004 2.276 2.288 2.268 2.284 142,629 +0.01(+0.34%)
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.