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 (%)
Jul 31, 2003 2.024 2.078 2.016 2.039 398,024 -0.01(-0.38%)
Jul 30, 2003 2.039 2.062 2.020 2.047 160,394 -0.02(-0.75%)
Jul 29, 2003 2.059 2.074 2.055 2.062 73,374 +0.01(+0.38%)
Jul 28, 2003 2.035 2.070 2.035 2.055 69,770 +0.01(+0.57%)
Jul 25, 2003 2.039 2.070 2.039 2.043 27,032 -0.01(-0.57%)
Jul 24, 2003 2.043 2.055 2.035 2.055 70,027 -0.01(-0.38%)
Jul 23, 2003 2.020 2.074 2.020 2.062 133,618 +0.03(+1.53%)
Jul 22, 2003 2.031 2.031 2.012 2.031 190,001 +0.02(+0.77%)
Jul 21, 2003 2.035 2.070 2.000 2.016 170,692 -0.04(-2.08%)
Jul 18, 2003 2.028 2.074 2.028 2.059 154,472 +0.00(+0.00%)
Jul 17, 2003 2.051 2.078 2.039 2.059 223,727 -0.00(-0.19%)
Jul 16, 2003 2.074 2.078 2.059 2.062 210,082 -0.03(-1.30%)
Jul 15, 2003 2.074 2.090 2.059 2.090 207,250 +0.00(+0.19%)
Jul 14, 2003 2.078 2.086 2.066 2.086 136,450 +0.01(+0.37%)
Jul 11, 2003 2.062 2.078 2.059 2.078 84,959 -0.00(-0.19%)
Jul 10, 2003 2.074 2.090 2.074 2.082 101,951 -0.01(-0.37%)
Jul 09, 2003 2.082 2.101 2.078 2.090 312,034 -0.00(-0.19%)
Jul 08, 2003 2.094 2.105 2.078 2.094 247,670 -0.01(-0.55%)
Jul 07, 2003 2.105 2.105 2.082 2.105 152,155 +0.00(+0.00%)
Jul 03, 2003 2.086 2.105 2.086 2.105 68,225 +0.01(+0.37%)
Jul 02, 2003 2.097 2.109 2.082 2.097 306,628 -0.01(-0.55%)
Jul 01, 2003 2.078 2.109 2.078 2.109 244,324 +0.02(+0.93%)
Jun 30, 2003 2.059 2.090 2.059 2.090 302,251 +0.01(+0.56%)
Jun 27, 2003 2.078 2.078 2.043 2.078 150,095 -0.01(-0.37%)
Jun 26, 2003 2.074 2.094 2.074 2.086 236,085 -0.01(-0.37%)
Jun 25, 2003 2.047 2.094 2.047 2.094 214,459 +0.05(+2.28%)
Jun 24, 2003 2.059 2.062 2.039 2.047 158,591 -0.02(-0.75%)
Jun 23, 2003 2.070 2.097 2.055 2.062 263,890 -0.02(-0.93%)
Jun 20, 2003 2.074 2.094 2.074 2.082 115,596 -0.01(-0.37%)
Jun 19, 2003 2.082 2.097 2.074 2.090 287,318 -0.01(-0.37%)
Jun 18, 2003 2.078 2.097 2.074 2.097 215,231 +0.00(+0.19%)
Jun 17, 2003 2.078 2.094 2.074 2.094 423,769 +0.02(+0.75%)
Jun 16, 2003 2.070 2.078 2.051 2.078 290,923 -0.01(-0.37%)
Jun 13, 2003 2.059 2.086 2.059 2.086 136,965 +0.02(+1.13%)
Jun 12, 2003 2.059 2.062 2.047 2.062 186,654 +0.01(+0.57%)
Jun 11, 2003 2.055 2.070 2.000 2.051 563,309 -0.02(-0.94%)
Jun 10, 2003 2.059 2.074 2.043 2.070 329,284 +0.01(+0.38%)
Jun 09, 2003 2.031 2.062 2.031 2.062 272,901 +0.02(+0.95%)
Jun 06, 2003 2.043 2.055 2.031 2.043 185,624 +0.00(+0.00%)
Jun 05, 2003 2.035 2.055 2.028 2.043 359,406 +0.01(+0.38%)
Jun 04, 2003 2.051 2.055 2.031 2.035 597,808 -0.01(-0.57%)
Jun 03, 2003 2.028 2.059 2.028 2.047 206,735 -0.01(-0.38%)
Jun 02, 2003 2.031 2.066 2.024 2.055 233,253 +0.01(+0.38%)
May 30, 2003 2.008 2.047 2.008 2.047 209,825 +0.00(+0.19%)
May 29, 2003 2.070 2.070 2.020 2.043 99,634 -0.01(-0.57%)
May 28, 2003 2.020 2.059 2.008 2.055 157,819 +0.03(+1.54%)
May 27, 2003 2.024 2.066 2.008 2.024 266,722 -0.02(-1.14%)
May 23, 2003 1.965 2.055 1.965 2.047 461,615 +0.08(+3.95%)
May 22, 2003 1.981 1.993 1.965 1.969 228,876 -0.03(-1.36%)
May 21, 2003 1.969 1.996 1.962 1.996 248,700 +0.02(+0.78%)
May 20, 2003 1.969 1.981 1.962 1.981 249,988 +0.02(+0.99%)
May 19, 2003 1.989 1.996 1.942 1.962 431,235 -0.01(-0.39%)
May 16, 2003 1.962 1.973 1.958 1.969 215,746 +0.02(+0.79%)
May 15, 2003 1.962 1.969 1.954 1.954 290,408 -0.01(-0.40%)
May 14, 2003 1.958 1.981 1.958 1.962 323,105 +0.00(+0.20%)
May 13, 2003 1.950 1.973 1.950 1.958 288,091 -0.00(-0.20%)
May 12, 2003 1.981 1.989 1.962 1.962 179,703 -0.01(-0.59%)
May 09, 2003 1.965 1.981 1.965 1.973 241,234 -0.01(-0.59%)
May 08, 2003 1.969 1.989 1.962 1.985 270,326 +0.02(+0.79%)
May 07, 2003 1.969 1.985 1.965 1.969 328,254 -0.00(-0.20%)
May 06, 2003 1.962 1.989 1.962 1.973 243,551 +0.01(+0.59%)
May 05, 2003 1.977 1.981 1.962 1.962 625,098 -0.01(-0.39%)
May 02, 2003 1.954 1.981 1.954 1.969 324,907 +0.01(+0.40%)
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.