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

Franklin Universal Trust (NY: FT )

6.885 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2004 2.272 2.284 2.265 2.284 69,510 -0.00(-0.17%)
Oct 28, 2004 2.284 2.292 2.253 2.288 96,542 +0.01(+0.51%)
Oct 27, 2004 2.280 2.292 2.257 2.276 63,589 -0.02(-0.85%)
Oct 26, 2004 2.272 2.296 2.265 2.296 141,595 +0.02(+0.85%)
Oct 25, 2004 2.245 2.280 2.245 2.276 268,259 +0.02(+0.69%)
Oct 22, 2004 2.249 2.265 2.241 2.261 61,529 +0.02(+0.87%)
Oct 21, 2004 2.249 2.265 2.241 2.241 44,538 -0.01(-0.35%)
Oct 20, 2004 2.276 2.280 2.249 2.249 145,972 -0.01(-0.34%)
Oct 19, 2004 2.265 2.265 2.253 2.257 70,283 -0.01(-0.34%)
Oct 18, 2004 2.245 2.284 2.241 2.265 189,223 +0.02(+0.69%)
Oct 15, 2004 2.265 2.265 2.241 2.249 36,300 -0.01(-0.52%)
Oct 14, 2004 2.272 2.272 2.233 2.261 122,287 -0.01(-0.34%)
Oct 13, 2004 2.257 2.272 2.253 2.268 155,498 +0.01(+0.34%)
Oct 12, 2004 2.265 2.265 2.233 2.261 92,938 -0.00(-0.17%)
Oct 11, 2004 2.265 2.265 2.241 2.265 121,772 +0.00(+0.17%)
Oct 08, 2004 2.245 2.261 2.241 2.261 110,187 +0.02(+0.69%)
Oct 07, 2004 2.245 2.265 2.245 2.245 85,215 -0.02(-0.86%)
Oct 06, 2004 2.233 2.265 2.230 2.265 125,119 +0.03(+1.22%)
Oct 05, 2004 2.245 2.249 2.226 2.237 100,404 -0.02(-1.03%)
Oct 04, 2004 2.233 2.265 2.226 2.261 108,900 +0.02(+1.04%)
Oct 01, 2004 2.222 2.249 2.218 2.237 446,155 +0.00(+0.00%)
Sep 30, 2004 2.222 2.237 2.214 2.237 46,083 +0.01(+0.52%)
Sep 29, 2004 2.237 2.237 2.210 2.226 89,334 -0.00(-0.17%)
Sep 28, 2004 2.253 2.253 2.214 2.230 94,740 -0.02(-0.86%)
Sep 27, 2004 2.245 2.253 2.233 2.249 66,936 +0.00(+0.00%)
Sep 24, 2004 2.226 2.249 2.226 2.249 41,448 +0.02(+1.05%)
Sep 23, 2004 2.249 2.249 2.226 2.226 56,638 -0.02(-0.69%)
Sep 22, 2004 2.226 2.249 2.222 2.241 115,593 +0.00(+0.00%)
Sep 21, 2004 2.222 2.249 2.214 2.241 75,689 +0.01(+0.35%)
Sep 20, 2004 2.241 2.265 2.214 2.233 170,172 -0.01(-0.52%)
Sep 17, 2004 2.214 2.276 2.214 2.245 140,823 +0.02(+0.87%)
Sep 16, 2004 2.214 2.233 2.214 2.226 57,925 -0.00(-0.17%)
Sep 15, 2004 2.222 2.233 2.214 2.230 119,970 +0.02(+0.88%)
Sep 14, 2004 2.206 2.222 2.206 2.210 87,532 -0.01(-0.35%)
Sep 13, 2004 2.214 2.218 2.206 2.218 104,523 +0.00(+0.00%)
Sep 10, 2004 2.210 2.218 2.202 2.218 131,555 +0.01(+0.53%)
Sep 09, 2004 2.210 2.226 2.199 2.206 114,049 -0.01(-0.35%)
Sep 08, 2004 2.199 2.222 2.199 2.214 141,338 +0.02(+0.71%)
Sep 07, 2004 2.226 2.226 2.199 2.199 62,044 -0.02(-1.05%)
Sep 03, 2004 2.199 2.222 2.191 2.222 123,574 +0.02(+0.88%)
Sep 02, 2004 2.206 2.230 2.199 2.202 96,285 -0.01(-0.35%)
Sep 01, 2004 2.191 2.214 2.191 2.210 54,578 +0.02(+0.71%)
Aug 31, 2004 2.214 2.214 2.187 2.195 185,104 -0.01(-0.53%)
Aug 30, 2004 2.179 2.214 2.179 2.206 158,072 +0.03(+1.43%)
Aug 27, 2004 2.167 2.191 2.167 2.175 82,897 +0.01(+0.36%)
Aug 26, 2004 2.164 2.187 2.164 2.167 194,115 +0.00(+0.18%)
Aug 25, 2004 2.167 2.187 2.160 2.164 154,725 +0.00(+0.00%)
Aug 24, 2004 2.179 2.179 2.160 2.164 79,293 +0.00(+0.00%)
Aug 23, 2004 2.175 2.183 2.160 2.164 74,144 -0.01(-0.54%)
Aug 20, 2004 2.171 2.175 2.171 2.175 88,819 +0.00(+0.18%)
Aug 19, 2004 2.171 2.175 2.171 2.171 76,461 +0.00(+0.00%)
Aug 18, 2004 2.164 2.187 2.160 2.171 27,804 -0.01(-0.36%)
Aug 17, 2004 2.167 2.187 2.152 2.179 111,732 +0.01(+0.36%)
Aug 16, 2004 2.152 2.183 2.144 2.171 114,306 +0.02(+0.72%)
Aug 13, 2004 2.156 2.164 2.136 2.156 78,006 +0.00(+0.18%)
Aug 12, 2004 2.140 2.156 2.132 2.152 82,383 +0.01(+0.54%)
Aug 11, 2004 2.144 2.160 2.140 2.140 95,770 -0.02(-0.72%)
Aug 10, 2004 2.132 2.156 2.132 2.156 98,344 +0.02(+1.09%)
Aug 09, 2004 2.140 2.152 2.101 2.132 166,825 -0.01(-0.36%)
Aug 06, 2004 2.140 2.152 2.136 2.140 116,108 +0.01(+0.55%)
Aug 05, 2004 2.129 2.148 2.129 2.129 116,880 -0.00(-0.18%)
Aug 04, 2004 2.125 2.140 2.121 2.132 90,106 +0.00(+0.18%)
Aug 03, 2004 2.101 2.136 2.101 2.129 185,619 +0.00(+0.00%)
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.