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 (%)
Mar 31, 2005 2.303 2.319 2.300 2.315 70,025 +0.00(+0.00%)
Mar 30, 2005 2.272 2.315 2.272 2.315 65,134 +0.03(+1.53%)
Mar 29, 2005 2.268 2.292 2.268 2.280 102,721 -0.01(-0.51%)
Mar 28, 2005 2.276 2.311 2.276 2.292 122,287 -0.02(-0.84%)
Mar 24, 2005 2.288 2.338 2.288 2.311 88,819 +0.00(+0.00%)
Mar 23, 2005 2.307 2.311 2.268 2.311 240,455 -0.02(-0.67%)
Mar 22, 2005 2.358 2.362 2.319 2.327 224,751 -0.03(-1.32%)
Mar 21, 2005 2.366 2.373 2.358 2.358 181,500 -0.01(-0.49%)
Mar 18, 2005 2.350 2.369 2.350 2.369 63,074 +0.02(+0.83%)
Mar 17, 2005 2.358 2.369 2.350 2.350 344,464 -0.03(-1.14%)
Mar 16, 2005 2.385 2.393 2.366 2.377 474,475 +0.00(+0.00%)
Mar 15, 2005 2.385 2.397 2.377 2.377 154,468 +0.00(+0.16%)
Mar 14, 2005 2.393 2.397 2.373 2.373 281,132 -0.01(-0.49%)
Mar 11, 2005 2.400 2.404 2.385 2.385 112,246 -0.02(-0.65%)
Mar 10, 2005 2.397 2.400 2.385 2.400 192,570 +0.00(+0.16%)
Mar 09, 2005 2.404 2.420 2.393 2.397 95,512 -0.01(-0.48%)
Mar 08, 2005 2.420 2.424 2.404 2.408 199,006 -0.01(-0.32%)
Mar 07, 2005 2.412 2.424 2.412 2.416 130,268 +0.00(+0.16%)
Mar 04, 2005 2.397 2.424 2.397 2.412 427,619 +0.02(+0.65%)
Mar 03, 2005 2.389 2.408 2.385 2.397 291,945 +0.00(+0.16%)
Mar 02, 2005 2.416 2.424 2.389 2.393 181,757 -0.02(-0.96%)
Mar 01, 2005 2.393 2.428 2.389 2.416 249,466 +0.04(+1.63%)
Feb 28, 2005 2.400 2.400 2.373 2.377 164,508 -0.01(-0.33%)
Feb 25, 2005 2.354 2.397 2.350 2.385 123,832 +0.03(+1.15%)
Feb 24, 2005 2.369 2.373 2.350 2.358 47,370 -0.02(-0.98%)
Feb 23, 2005 2.369 2.381 2.354 2.381 92,166 +0.01(+0.33%)
Feb 22, 2005 2.381 2.420 2.334 2.373 243,030 -0.03(-1.13%)
Feb 18, 2005 2.408 2.408 2.377 2.400 150,864 -0.03(-1.12%)
Feb 17, 2005 2.420 2.439 2.393 2.428 190,253 +0.01(+0.32%)
Feb 16, 2005 2.397 2.420 2.385 2.420 284,993 +0.01(+0.48%)
Feb 15, 2005 2.416 2.432 2.400 2.408 313,570 -0.00(-0.16%)
Feb 14, 2005 2.408 2.455 2.400 2.412 179,955 +0.01(+0.32%)
Feb 11, 2005 2.393 2.404 2.381 2.404 105,038 +0.01(+0.32%)
Feb 10, 2005 2.393 2.408 2.381 2.397 175,321 +0.00(+0.16%)
Feb 09, 2005 2.369 2.408 2.369 2.393 145,972 +0.03(+1.15%)
Feb 08, 2005 2.373 2.377 2.366 2.366 84,442 -0.00(-0.16%)
Feb 07, 2005 2.393 2.393 2.369 2.369 175,578 -0.01(-0.33%)
Feb 04, 2005 2.358 2.381 2.358 2.377 115,851 +0.03(+1.32%)
Feb 03, 2005 2.342 2.354 2.334 2.346 89,334 -0.00(-0.17%)
Feb 02, 2005 2.323 2.362 2.315 2.350 272,379 +0.03(+1.17%)
Feb 01, 2005 2.303 2.323 2.300 2.323 245,604 +0.01(+0.50%)
Jan 31, 2005 2.303 2.311 2.296 2.311 112,246 +0.01(+0.34%)
Jan 28, 2005 2.288 2.303 2.288 2.303 727,545 +0.02(+0.68%)
Jan 27, 2005 2.296 2.300 2.284 2.288 144,685 -0.02(-0.67%)
Jan 26, 2005 2.300 2.307 2.296 2.303 308,421 +0.01(+0.51%)
Jan 25, 2005 2.307 2.307 2.288 2.292 271,606 -0.01(-0.34%)
Jan 24, 2005 2.307 2.307 2.296 2.300 353,989 +0.01(+0.51%)
Jan 21, 2005 2.307 2.327 2.288 2.288 911,877 -0.01(-0.51%)
Jan 20, 2005 2.292 2.323 2.292 2.300 1,095,437 +0.00(+0.00%)
Jan 19, 2005 2.292 2.303 2.292 2.300 79,551 +0.00(+0.17%)
Jan 18, 2005 2.303 2.311 2.292 2.296 391,577 +0.00(+0.17%)
Jan 14, 2005 2.307 2.319 2.292 2.292 380,506 -0.01(-0.51%)
Jan 13, 2005 2.296 2.307 2.292 2.303 253,585 +0.01(+0.34%)
Jan 12, 2005 2.311 2.319 2.284 2.296 471,900 -0.00(-0.17%)
Jan 11, 2005 2.296 2.303 2.296 2.300 342,404 +0.00(+0.17%)
Jan 10, 2005 2.303 2.307 2.296 2.296 377,932 +0.01(+0.34%)
Jan 07, 2005 2.311 2.323 2.288 2.288 390,032 -0.03(-1.17%)
Jan 06, 2005 2.315 2.323 2.311 2.315 123,317 +0.00(+0.00%)
Jan 05, 2005 2.331 2.334 2.315 2.315 155,498 -0.02(-0.83%)
Jan 04, 2005 2.327 2.334 2.323 2.334 106,325 +0.00(+0.17%)
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.