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

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 1.942 1.978 1.942 1.962 903,971 -0.00(-0.20%)
Apr 29, 2003 1.974 1.982 1.954 1.966 1,064,910 -0.01(-0.40%)
Apr 28, 2003 1.911 1.974 1.896 1.974 1,471,479 +0.05(+2.64%)
Apr 25, 2003 2.071 2.071 1.888 1.923 2,250,844 -0.23(-10.55%)
Apr 24, 2003 2.169 2.220 2.150 2.150 221,834 -0.05(-2.31%)
Apr 23, 2003 2.130 2.228 2.130 2.200 165,032 +0.05(+2.36%)
Apr 22, 2003 2.130 2.185 2.118 2.150 229,510 +0.03(+1.29%)
Apr 21, 2003 2.095 2.130 2.095 2.122 87,249 +0.00(+0.18%)
Apr 17, 2003 2.130 2.130 2.095 2.118 145,331 -0.01(-0.55%)
Apr 16, 2003 2.110 2.130 2.110 2.130 70,618 +0.00(+0.18%)
Apr 15, 2003 2.110 2.130 2.103 2.126 65,757 +0.00(+0.00%)
Apr 14, 2003 2.153 2.153 2.110 2.126 95,949 -0.02(-1.09%)
Apr 11, 2003 2.150 2.153 2.134 2.150 90,064 +0.00(+0.00%)
Apr 10, 2003 2.150 2.161 2.134 2.150 84,691 +0.01(+0.37%)
Apr 09, 2003 2.165 2.165 2.138 2.142 81,620 -0.01(-0.36%)
Apr 08, 2003 2.142 2.161 2.126 2.150 112,580 +0.01(+0.55%)
Apr 07, 2003 2.138 2.146 2.126 2.138 94,158 +0.01(+0.37%)
Apr 04, 2003 2.110 2.142 2.099 2.130 164,009 +0.02(+1.11%)
Apr 03, 2003 2.091 2.107 2.087 2.107 93,134 +0.02(+0.75%)
Apr 02, 2003 2.075 2.107 2.075 2.091 112,836 -0.00(-0.19%)
Apr 01, 2003 2.056 2.099 2.052 2.095 132,282 +0.03(+1.51%)
Mar 31, 2003 2.075 2.091 2.064 2.064 104,392 -0.01(-0.56%)
Mar 28, 2003 2.091 2.091 2.064 2.075 125,629 +0.00(+0.19%)
Mar 27, 2003 2.064 2.071 2.017 2.071 80,853 +0.02(+0.95%)
Mar 26, 2003 2.044 2.056 2.017 2.052 101,578 +0.02(+0.77%)
Mar 25, 2003 2.017 2.044 2.017 2.036 60,640 +0.00(+0.00%)
Mar 24, 2003 2.044 2.048 2.005 2.036 72,921 +0.00(+0.19%)
Mar 21, 2003 2.013 2.052 2.013 2.032 101,322 +0.02(+0.97%)
Mar 20, 2003 2.032 2.032 2.005 2.013 52,708 -0.02(-0.96%)
Mar 19, 2003 1.993 2.032 1.978 2.032 74,712 +0.04(+1.76%)
Mar 18, 2003 2.001 2.009 1.923 1.997 286,312 -0.03(-1.54%)
Mar 17, 2003 2.013 2.040 2.005 2.028 92,623 +0.02(+0.97%)
Mar 14, 2003 2.009 2.032 2.009 2.009 70,107 -0.02(-0.96%)
Mar 13, 2003 2.005 2.056 2.005 2.028 89,552 +0.02(+0.78%)
Mar 12, 2003 2.044 2.060 2.009 2.013 153,774 -0.09(-4.28%)
Mar 11, 2003 2.107 2.107 2.071 2.103 122,303 +0.02(+1.13%)
Mar 10, 2003 2.091 2.110 2.075 2.079 77,015 -0.01(-0.56%)
Mar 07, 2003 2.091 2.114 2.079 2.091 67,804 -0.02(-0.93%)
Mar 06, 2003 2.110 2.118 2.079 2.110 106,439 +0.00(+0.00%)
Mar 05, 2003 2.060 2.110 2.060 2.110 116,418 +0.04(+1.89%)
Mar 04, 2003 2.048 2.079 2.048 2.071 100,554 +0.02(+1.15%)
Mar 03, 2003 2.056 2.075 2.025 2.048 83,412 -0.00(-0.19%)
Feb 28, 2003 2.052 2.071 2.025 2.052 80,597 +0.02(+0.77%)
Feb 27, 2003 2.044 2.052 2.013 2.036 73,689 +0.03(+1.36%)
Feb 26, 2003 1.997 2.028 1.997 2.009 94,670 +0.01(+0.59%)
Feb 25, 2003 2.017 2.028 1.982 1.997 80,853 -0.02(-0.97%)
Feb 24, 2003 2.025 2.036 1.966 2.017 127,164 -0.02(-1.15%)
Feb 21, 2003 2.013 2.052 2.013 2.040 71,130 +0.03(+1.36%)
Feb 20, 2003 2.005 2.036 2.005 2.013 59,360 +0.00(+0.00%)
Feb 19, 2003 2.001 2.028 1.997 2.013 67,804 +0.01(+0.39%)
Feb 18, 2003 1.993 2.036 1.993 2.005 99,019 +0.01(+0.59%)
Feb 14, 2003 2.032 2.036 1.962 1.993 145,331 -0.04(-1.92%)
Feb 13, 2003 2.032 2.032 2.017 2.032 57,569 -0.02(-1.14%)
Feb 12, 2003 2.060 2.091 2.056 2.056 66,013 -0.04(-1.68%)
Feb 11, 2003 2.087 2.110 2.079 2.091 77,782 +0.00(+0.00%)
Feb 10, 2003 2.095 2.126 2.087 2.091 104,392 -0.02(-0.93%)
Feb 07, 2003 2.075 2.150 2.075 2.110 89,552 -0.02(-0.92%)
Feb 06, 2003 2.110 2.146 2.110 2.130 114,371 +0.01(+0.55%)
Feb 05, 2003 2.110 2.146 2.095 2.118 48,870 -0.02(-0.73%)
Feb 04, 2003 2.110 2.134 2.110 2.134 35,309 +0.02(+0.92%)
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.