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 (%)
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%)
Aug 02, 2004 2.132 2.136 2.121 2.129 66,678 -0.00(-0.18%)
Jul 30, 2004 2.109 2.132 2.109 2.132 46,855 +0.02(+0.73%)
Jul 29, 2004 2.117 2.129 2.098 2.117 66,936 +0.02(+0.93%)
Jul 28, 2004 2.105 2.121 2.086 2.098 88,561 +0.00(+0.00%)
Jul 27, 2004 2.109 2.125 2.098 2.098 115,593 -0.01(-0.55%)
Jul 26, 2004 2.109 2.136 2.109 2.109 130,268 -0.01(-0.55%)
Jul 23, 2004 2.117 2.136 2.117 2.121 78,263 +0.00(+0.18%)
Jul 22, 2004 2.117 2.136 2.117 2.117 36,814 -0.00(-0.18%)
Jul 21, 2004 2.140 2.140 2.117 2.121 96,542 -0.02(-0.91%)
Jul 20, 2004 2.125 2.148 2.125 2.140 73,372 +0.00(+0.18%)
Jul 19, 2004 2.136 2.144 2.125 2.136 100,146 +0.00(+0.00%)
Jul 16, 2004 2.113 2.156 2.113 2.136 234,791 +0.01(+0.37%)
Jul 15, 2004 2.109 2.129 2.105 2.129 82,383 +0.02(+0.73%)
Jul 14, 2004 2.113 2.129 2.098 2.113 144,170 +0.01(+0.37%)
Jul 13, 2004 2.101 2.109 2.101 2.105 70,025 +0.00(+0.19%)
Jul 12, 2004 2.105 2.109 2.098 2.101 69,253 -0.00(-0.18%)
Jul 09, 2004 2.101 2.105 2.101 2.105 46,340 +0.00(+0.00%)
Jul 08, 2004 2.090 2.105 2.090 2.105 126,663 +0.01(+0.37%)
Jul 07, 2004 2.090 2.101 2.082 2.098 147,002 +0.01(+0.56%)
Jul 06, 2004 2.101 2.101 2.086 2.086 53,549 -0.02(-0.74%)
Jul 02, 2004 2.082 2.101 2.074 2.101 71,055 +0.02(+1.12%)
Jul 01, 2004 2.074 2.101 2.074 2.078 90,878 -0.02(-0.74%)
Jun 30, 2004 2.059 2.094 2.059 2.094 94,483 +0.02(+0.94%)
Jun 29, 2004 2.059 2.082 2.059 2.074 52,776 +0.01(+0.38%)
Jun 28, 2004 2.063 2.074 2.059 2.066 53,034 -0.01(-0.37%)
Jun 25, 2004 2.066 2.078 2.066 2.074 93,710 +0.00(+0.00%)
Jun 24, 2004 2.070 2.079 2.066 2.074 63,331 -0.01(-0.37%)
Jun 23, 2004 2.070 2.082 2.066 2.082 71,827 +0.00(+0.00%)
Jun 22, 2004 2.063 2.090 2.063 2.082 108,385 +0.02(+1.13%)
Jun 21, 2004 2.059 2.082 2.059 2.059 94,225 +0.00(+0.19%)
Jun 18, 2004 2.070 2.074 2.055 2.055 90,878 -0.02(-0.94%)
Jun 17, 2004 2.059 2.074 2.047 2.074 62,044 +0.02(+0.75%)
Jun 16, 2004 2.090 2.101 2.059 2.059 166,825 -0.01(-0.38%)
Jun 15, 2004 2.059 2.098 2.051 2.066 234,276 -0.01(-0.37%)
Jun 14, 2004 2.063 2.090 2.063 2.074 61,014 +0.00(+0.00%)
Jun 10, 2004 2.105 2.105 2.066 2.074 140,566 -0.03(-1.48%)
Jun 09, 2004 2.094 2.117 2.082 2.105 140,308 -0.01(-0.37%)
Jun 08, 2004 2.082 2.117 2.082 2.113 127,693 +0.03(+1.49%)
Jun 07, 2004 2.074 2.113 2.074 2.082 96,800 -0.00(-0.19%)
Jun 04, 2004 2.086 2.113 2.086 2.086 124,604 +0.00(+0.19%)
Jun 03, 2004 2.074 2.090 2.059 2.082 119,455 +0.02(+1.13%)
Jun 02, 2004 2.070 2.078 2.059 2.059 161,934 -0.01(-0.56%)
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.