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

Franklin Universal Trust (NY: FT )

6.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2004 2.323 2.342 2.311 2.331 102,978 +0.01(+0.50%)
Nov 29, 2004 2.331 2.346 2.307 2.319 180,985 -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 2.342 163,478 +0.03(+1.34%)
Nov 23, 2004 2.311 2.327 2.311 2.311 143,912 -0.01(-0.50%)
Nov 22, 2004 2.303 2.327 2.300 2.323 85,987 +0.01(+0.50%)
Nov 19, 2004 2.311 2.323 2.296 2.311 100,661 +0.02(+0.68%)
Nov 18, 2004 2.319 2.327 2.296 2.296 146,229 -0.02(-1.00%)
Nov 17, 2004 2.315 2.331 2.296 2.319 117,395 +0.02(+0.67%)
Nov 16, 2004 2.292 2.323 2.292 2.303 152,151 +0.01(+0.34%)
Nov 15, 2004 2.323 2.323 2.292 2.296 96,285 -0.01(-0.50%)
Nov 12, 2004 2.303 2.307 2.288 2.307 74,917 +0.02(+0.68%)
Nov 11, 2004 2.276 2.300 2.272 2.292 160,132 +0.02(+0.68%)
Nov 10, 2004 2.280 2.292 2.276 2.276 61,014 +0.00(+0.17%)
Nov 09, 2004 2.272 2.288 2.272 2.272 112,246 +0.00(+0.00%)
Nov 08, 2004 2.280 2.288 2.272 2.272 72,857 +0.00(+0.00%)
Nov 05, 2004 2.280 2.292 2.265 2.272 260,279 -0.01(-0.34%)
Nov 04, 2004 2.284 2.292 2.280 2.280 224,236 +0.00(+0.00%)
Nov 03, 2004 2.276 2.292 2.276 2.280 115,851 -0.00(-0.17%)
Nov 02, 2004 2.276 2.288 2.268 2.284 142,625 +0.01(+0.34%)
Nov 01, 2004 2.284 2.288 2.268 2.276 148,804 -0.01(-0.34%)
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%)
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.