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

Franklin Universal Trust (NY: FT )

6.867 -0.033 (-0.47%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 4, 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 (%)
Aug 30, 2002 2.517 2.517 2.435 2.474 1,467,448 -0.03(-1.09%)
Aug 29, 2002 2.521 2.521 2.432 2.501 61,272 -0.02(-0.77%)
Aug 28, 2002 2.486 2.517 2.447 2.521 134,902 +0.07(+3.02%)
Aug 27, 2002 2.350 2.505 2.350 2.447 139,536 +0.07(+2.94%)
Aug 26, 2002 2.369 2.389 2.334 2.377 56,380 +0.04(+1.66%)
Aug 23, 2002 2.311 2.428 2.311 2.338 191,025 +0.01(+0.33%)
Aug 22, 2002 2.272 2.389 2.268 2.331 122,029 +0.08(+3.63%)
Aug 21, 2002 2.233 2.292 2.175 2.249 90,878 -0.00(-0.17%)
Aug 20, 2002 2.175 2.331 2.175 2.253 132,070 +0.02(+0.87%)
Aug 16, 2002 2.171 2.233 2.136 2.233 69,768 +0.08(+3.60%)
Aug 15, 2002 2.059 2.175 2.059 2.156 77,234 +0.02(+0.91%)
Aug 14, 2002 2.101 2.136 2.059 2.136 50,459 +0.02(+0.92%)
Aug 13, 2002 2.059 2.117 2.059 2.117 63,074 +0.06(+2.83%)
Aug 12, 2002 2.098 2.098 2.039 2.059 63,589 +0.02(+0.95%)
Aug 07, 2002 1.981 2.078 1.981 2.039 71,827 +0.05(+2.54%)
Aug 06, 2002 1.962 2.059 1.962 1.989 67,966 +0.01(+0.39%)
Aug 05, 2002 2.117 2.195 1.954 1.981 135,674 -0.20(-9.25%)
Aug 02, 2002 2.183 2.206 2.175 2.183 76,976 -0.02(-0.88%)
Aug 01, 2002 2.156 2.206 2.156 2.202 116,880 +0.09(+4.04%)
Jul 31, 2002 2.156 2.164 2.070 2.117 110,444 +0.00(+0.00%)
Jul 30, 2002 2.066 2.175 2.000 2.117 116,366 +0.06(+2.83%)
Jul 29, 2002 2.004 2.063 1.919 2.059 159,102 +0.06(+2.91%)
Jul 26, 2002 1.919 2.039 1.919 2.000 154,983 +0.06(+3.00%)
Jul 25, 2002 1.942 1.962 1.919 1.942 90,878 -0.04(-1.96%)
Jul 24, 2002 1.845 1.981 1.791 1.981 255,644 +0.04(+2.00%)
Jul 23, 2002 2.020 2.136 1.748 1.942 343,434 -0.12(-5.66%)
Jul 22, 2002 2.043 2.109 2.000 2.059 144,170 -0.02(-0.93%)
Jul 19, 2002 2.156 2.156 2.059 2.078 137,991 -0.05(-2.19%)
Jul 17, 2002 2.136 2.167 2.101 2.125 206,730 -0.07(-3.19%)
Jul 12, 2002 2.210 2.253 2.171 2.195 133,100 -0.02(-0.88%)
Jul 11, 2002 2.268 2.311 2.183 2.214 242,257 -0.08(-3.55%)
Jul 10, 2002 2.331 2.373 2.296 2.296 157,042 -0.03(-1.50%)
Jul 09, 2002 2.354 2.354 2.331 2.331 174,291 -0.02(-0.83%)
Jul 08, 2002 2.373 2.373 2.350 2.350 179,440 -0.02(-0.98%)
Jul 05, 2002 2.323 2.486 2.323 2.373 70,025 +0.04(+1.83%)
Jul 04, 2002 2.366 2.369 2.315 2.331 62,559 +0.00(+0.00%)
Jul 03, 2002 2.366 2.369 2.315 2.331 62,559 +0.02(+0.67%)
Jul 02, 2002 2.397 2.404 2.265 2.315 154,983 -0.10(-4.33%)
Jul 01, 2002 2.428 2.459 2.393 2.420 118,168 -0.02(-0.80%)
Jun 28, 2002 2.544 2.556 2.428 2.439 133,100 -0.08(-3.09%)
Jun 27, 2002 2.467 2.637 2.463 2.517 154,983 -0.01(-0.31%)
Jun 26, 2002 2.369 2.634 2.346 2.525 222,691 -0.13(-4.97%)
Jun 25, 2002 2.641 2.672 2.564 2.657 97,829 -0.03(-1.01%)
Jun 21, 2002 2.715 2.715 2.680 2.684 116,880 -0.03(-1.00%)
Jun 20, 2002 2.700 2.715 2.680 2.711 1,750,640 -0.00(-0.14%)
Jun 19, 2002 2.680 2.738 2.641 2.715 158,844 +0.01(+0.43%)
Jun 18, 2002 2.568 2.777 2.568 2.703 363,000 +0.05(+2.05%)
Jun 17, 2002 2.797 2.797 2.583 2.649 306,619 -0.24(-8.46%)
Jun 14, 2002 3.107 3.107 2.855 2.894 243,030 -0.21(-6.87%)
Jun 12, 2002 3.080 3.123 3.076 3.107 113,534 -0.04(-1.23%)
Jun 11, 2002 3.224 3.224 3.142 3.146 210,076 -0.08(-2.41%)
Jun 10, 2002 3.240 3.240 3.193 3.224 98,087 +0.00(+0.12%)
Jun 07, 2002 3.166 3.243 3.150 3.220 132,327 +0.03(+1.10%)
Jun 06, 2002 3.197 3.243 3.166 3.185 136,961 -0.01(-0.36%)
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.