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

Franklin Universal Trust (NY: FT )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2004 2.222 2.237 2.214 2.237 46,084 +0.01(+0.52%)
Sep 29, 2004 2.237 2.237 2.210 2.226 89,336 -0.00(-0.17%)
Sep 28, 2004 2.253 2.253 2.214 2.230 94,743 -0.02(-0.86%)
Sep 27, 2004 2.245 2.253 2.233 2.249 66,938 +0.00(+0.00%)
Sep 24, 2004 2.226 2.249 2.226 2.249 41,450 +0.02(+1.05%)
Sep 23, 2004 2.249 2.249 2.226 2.226 56,639 -0.02(-0.69%)
Sep 22, 2004 2.226 2.249 2.222 2.241 115,596 +0.00(+0.00%)
Sep 21, 2004 2.222 2.249 2.214 2.241 75,691 +0.01(+0.35%)
Sep 20, 2004 2.241 2.264 2.214 2.233 170,177 -0.01(-0.52%)
Sep 17, 2004 2.214 2.276 2.214 2.245 140,827 +0.02(+0.87%)
Sep 16, 2004 2.214 2.233 2.214 2.226 57,927 -0.00(-0.17%)
Sep 15, 2004 2.222 2.233 2.214 2.230 119,973 +0.02(+0.88%)
Sep 14, 2004 2.206 2.222 2.206 2.210 87,534 -0.01(-0.35%)
Sep 13, 2004 2.214 2.218 2.206 2.218 104,526 +0.00(+0.00%)
Sep 10, 2004 2.210 2.218 2.202 2.218 131,559 +0.01(+0.53%)
Sep 09, 2004 2.210 2.226 2.198 2.206 114,052 -0.01(-0.35%)
Sep 08, 2004 2.198 2.222 2.198 2.214 141,342 +0.02(+0.71%)
Sep 07, 2004 2.226 2.226 2.198 2.198 62,046 -0.02(-1.05%)
Sep 03, 2004 2.198 2.222 2.191 2.222 123,578 +0.02(+0.88%)
Sep 02, 2004 2.206 2.230 2.198 2.202 96,287 -0.01(-0.35%)
Sep 01, 2004 2.191 2.214 2.191 2.210 54,580 +0.02(+0.71%)
Aug 31, 2004 2.214 2.214 2.187 2.195 185,109 -0.01(-0.53%)
Aug 30, 2004 2.179 2.214 2.179 2.206 158,076 +0.03(+1.43%)
Aug 27, 2004 2.167 2.191 2.167 2.175 82,900 +0.01(+0.36%)
Aug 26, 2004 2.163 2.187 2.163 2.167 194,120 +0.00(+0.18%)
Aug 25, 2004 2.167 2.187 2.160 2.163 154,730 +0.00(+0.00%)
Aug 24, 2004 2.179 2.179 2.160 2.163 79,295 +0.00(+0.00%)
Aug 23, 2004 2.175 2.183 2.160 2.163 74,146 -0.01(-0.54%)
Aug 20, 2004 2.171 2.175 2.171 2.175 88,821 +0.00(+0.18%)
Aug 19, 2004 2.171 2.175 2.171 2.171 76,463 +0.00(+0.00%)
Aug 18, 2004 2.163 2.187 2.160 2.171 27,805 -0.01(-0.36%)
Aug 17, 2004 2.167 2.187 2.152 2.179 111,735 +0.01(+0.36%)
Aug 16, 2004 2.152 2.183 2.144 2.171 114,309 +0.02(+0.72%)
Aug 13, 2004 2.156 2.163 2.136 2.156 78,008 +0.00(+0.18%)
Aug 12, 2004 2.140 2.156 2.132 2.152 82,385 +0.01(+0.54%)
Aug 11, 2004 2.144 2.160 2.140 2.140 95,772 -0.02(-0.72%)
Aug 10, 2004 2.132 2.156 2.132 2.156 98,347 +0.02(+1.09%)
Aug 09, 2004 2.140 2.152 2.101 2.132 166,830 -0.01(-0.36%)
Aug 06, 2004 2.140 2.152 2.136 2.140 116,111 +0.01(+0.55%)
Aug 05, 2004 2.129 2.148 2.129 2.129 116,884 -0.00(-0.18%)
Aug 04, 2004 2.125 2.140 2.121 2.132 90,108 +0.00(+0.18%)
Aug 03, 2004 2.101 2.136 2.101 2.129 185,624 +0.00(+0.00%)
Aug 02, 2004 2.132 2.136 2.121 2.129 66,680 -0.00(-0.18%)
Jul 30, 2004 2.109 2.132 2.109 2.132 46,856 +0.02(+0.73%)
Jul 29, 2004 2.117 2.129 2.097 2.117 66,938 +0.02(+0.93%)
Jul 28, 2004 2.105 2.121 2.086 2.097 88,564 +0.00(+0.00%)
Jul 27, 2004 2.109 2.125 2.097 2.097 115,596 -0.01(-0.55%)
Jul 26, 2004 2.109 2.136 2.109 2.109 130,271 -0.01(-0.55%)
Jul 23, 2004 2.117 2.136 2.117 2.121 78,266 +0.00(+0.18%)
Jul 22, 2004 2.117 2.136 2.117 2.117 36,815 -0.00(-0.18%)
Jul 21, 2004 2.140 2.140 2.117 2.121 96,545 -0.02(-0.91%)
Jul 20, 2004 2.125 2.148 2.125 2.140 73,374 +0.00(+0.18%)
Jul 19, 2004 2.136 2.144 2.125 2.136 100,149 +0.00(+0.00%)
Jul 16, 2004 2.113 2.156 2.113 2.136 234,798 +0.01(+0.37%)
Jul 15, 2004 2.109 2.129 2.105 2.129 82,385 +0.02(+0.73%)
Jul 14, 2004 2.113 2.129 2.097 2.113 144,174 +0.01(+0.37%)
Jul 13, 2004 2.101 2.109 2.101 2.105 70,027 +0.00(+0.19%)
Jul 12, 2004 2.105 2.109 2.097 2.101 69,255 -0.00(-0.18%)
Jul 09, 2004 2.101 2.105 2.101 2.105 46,341 +0.00(+0.00%)
Jul 08, 2004 2.090 2.105 2.090 2.105 126,667 +0.01(+0.37%)
Jul 07, 2004 2.090 2.101 2.082 2.097 147,006 +0.01(+0.56%)
Jul 06, 2004 2.101 2.101 2.086 2.086 53,550 -0.02(-0.74%)
Jul 02, 2004 2.082 2.101 2.074 2.101 71,057 +0.02(+1.12%)
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.