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 (%)
Oct 31, 2002 1.993 2.035 1.942 1.962 97,060 +0.01(+0.40%)
Oct 30, 2002 1.903 1.969 1.903 1.954 111,735 +0.05(+2.65%)
Oct 29, 2002 1.903 1.927 1.903 1.903 74,404 -0.06(-3.16%)
Oct 28, 2002 1.969 2.016 1.942 1.965 66,423 +0.03(+1.81%)
Oct 25, 2002 1.962 2.008 1.930 1.930 65,908 -0.01(-0.60%)
Oct 24, 2002 1.915 2.000 1.903 1.942 39,390 +0.01(+0.60%)
Oct 23, 2002 1.938 1.942 1.903 1.930 62,046 +0.03(+1.84%)
Oct 22, 2002 1.954 1.996 1.888 1.895 83,157 -0.10(-5.06%)
Oct 21, 2002 1.981 2.020 1.962 1.996 68,482 +0.01(+0.39%)
Oct 18, 2002 2.051 2.078 1.981 1.989 59,471 -0.07(-3.40%)
Oct 17, 2002 2.039 2.078 2.004 2.059 157,304 +0.10(+4.95%)
Oct 16, 2002 1.981 1.981 1.903 1.962 1,518,980 -0.02(-0.79%)
Oct 15, 2002 1.950 1.981 1.903 1.977 111,477 +0.02(+0.79%)
Oct 14, 2002 1.962 1.993 1.868 1.962 104,526 +0.03(+1.61%)
Oct 11, 2002 1.903 1.996 1.903 1.930 82,642 +0.03(+1.43%)
Oct 10, 2002 1.977 1.977 1.717 1.903 384,379 -0.10(-4.85%)
Oct 09, 2002 2.097 2.097 1.962 2.000 81,613 -0.11(-5.33%)
Oct 08, 2002 2.097 2.117 2.059 2.113 98,604 -0.00(-0.18%)
Oct 07, 2002 2.195 2.198 2.105 2.117 215,746 -0.16(-6.84%)
Oct 04, 2002 2.272 2.280 2.245 2.272 40,162 -0.02(-0.85%)
Oct 03, 2002 2.303 2.303 2.233 2.292 84,187 +0.02(+0.85%)
Oct 02, 2002 2.233 2.272 2.233 2.272 33,469 +0.02(+0.69%)
Oct 01, 2002 2.214 2.284 2.214 2.257 56,382 +0.01(+0.52%)
Sep 30, 2002 2.272 2.311 2.195 2.245 99,634 +0.01(+0.35%)
Sep 27, 2002 2.233 2.272 2.195 2.237 102,981 +0.01(+0.35%)
Sep 26, 2002 2.195 2.233 2.156 2.230 51,748 +0.04(+1.95%)
Sep 25, 2002 2.198 2.210 2.156 2.187 118,686 +0.03(+1.26%)
Sep 24, 2002 2.195 2.272 2.156 2.160 178,158 -0.11(-4.96%)
Sep 23, 2002 2.261 2.272 2.214 2.272 38,618 +0.03(+1.39%)
Sep 20, 2002 2.233 2.253 2.195 2.241 82,642 -0.00(-0.17%)
Sep 19, 2002 2.214 2.245 2.195 2.245 73,631 +0.05(+2.12%)
Sep 18, 2002 2.233 2.249 2.183 2.198 58,699 -0.02(-0.70%)
Sep 17, 2002 2.167 2.311 2.156 2.214 115,339 +0.04(+1.97%)
Sep 16, 2002 2.206 2.210 2.156 2.171 60,501 -0.02(-0.89%)
Sep 13, 2002 2.175 2.214 2.175 2.191 1,724,943 +0.00(+0.00%)
Sep 12, 2002 2.156 2.214 2.117 2.191 98,347 -0.04(-1.91%)
Sep 11, 2002 2.202 2.233 2.152 2.233 80,068 -0.03(-1.37%)
Sep 10, 2002 2.311 2.323 2.214 2.264 89,079 -0.00(-0.17%)
Sep 09, 2002 2.319 2.319 2.226 2.268 102,981 -0.05(-2.18%)
Sep 06, 2002 2.253 2.327 2.253 2.319 62,303 +0.06(+2.58%)
Sep 05, 2002 2.350 2.350 2.187 2.261 99,892 -0.07(-3.00%)
Sep 04, 2002 2.397 2.435 2.253 2.331 952,580 -0.07(-2.91%)
Sep 03, 2002 2.397 2.443 2.389 2.400 102,209 -0.07(-2.98%)
Aug 30, 2002 2.517 2.517 2.435 2.474 1,467,489 -0.03(-1.09%)
Aug 29, 2002 2.521 2.521 2.432 2.501 61,274 -0.02(-0.77%)
Aug 28, 2002 2.486 2.517 2.447 2.521 134,906 +0.07(+3.02%)
Aug 27, 2002 2.350 2.505 2.350 2.447 139,540 +0.07(+2.94%)
Aug 26, 2002 2.369 2.389 2.334 2.377 56,382 +0.04(+1.66%)
Aug 23, 2002 2.311 2.428 2.311 2.338 191,031 +0.01(+0.33%)
Aug 22, 2002 2.272 2.389 2.268 2.331 122,033 +0.08(+3.63%)
Aug 21, 2002 2.233 2.292 2.175 2.249 90,881 -0.00(-0.17%)
Aug 20, 2002 2.175 2.331 2.175 2.253 132,074 +0.02(+0.87%)
Aug 16, 2002 2.171 2.233 2.136 2.233 69,770 +0.08(+3.60%)
Aug 15, 2002 2.059 2.175 2.059 2.156 77,236 +0.02(+0.91%)
Aug 14, 2002 2.101 2.136 2.059 2.136 50,461 +0.02(+0.92%)
Aug 13, 2002 2.059 2.117 2.059 2.117 63,076 +0.06(+2.83%)
Aug 12, 2002 2.097 2.097 2.039 2.059 63,591 +0.02(+0.95%)
Aug 07, 2002 1.981 2.078 1.981 2.039 71,829 +0.05(+2.54%)
Aug 06, 2002 1.962 2.059 1.962 1.989 67,967 +0.01(+0.39%)
Aug 05, 2002 2.117 2.195 1.954 1.981 135,678 -0.20(-9.25%)
Aug 02, 2002 2.183 2.206 2.175 2.183 76,978 -0.02(-0.88%)
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.