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, 2004 2.161 2.161 2.130 2.130 48,102 +0.00(+0.00%)
Apr 29, 2004 2.130 2.138 2.114 2.130 84,691 -0.01(-0.55%)
Apr 28, 2004 2.161 2.161 2.142 2.142 68,060 -0.02(-1.08%)
Apr 27, 2004 2.126 2.165 2.118 2.165 208,530 +0.04(+1.84%)
Apr 26, 2004 2.150 2.150 2.114 2.126 101,834 -0.01(-0.37%)
Apr 23, 2004 2.130 2.142 2.110 2.134 103,881 -0.03(-1.27%)
Apr 22, 2004 2.130 2.161 2.126 2.161 217,485 +0.01(+0.55%)
Apr 21, 2004 2.150 2.181 2.118 2.150 146,098 -0.02(-0.90%)
Apr 20, 2004 2.161 2.200 2.161 2.169 48,614 -0.02(-0.72%)
Apr 19, 2004 2.193 2.200 2.165 2.185 144,563 +0.00(+0.00%)
Apr 16, 2004 2.118 2.200 2.114 2.185 140,981 +0.06(+2.76%)
Apr 15, 2004 2.138 2.185 2.099 2.126 280,683 -0.02(-0.73%)
Apr 14, 2004 2.181 2.189 2.134 2.142 366,910 -0.05(-2.14%)
Apr 13, 2004 2.232 2.236 2.177 2.189 182,175 -0.05(-2.10%)
Apr 12, 2004 2.263 2.263 2.236 2.236 109,510 -0.00(-0.17%)
Apr 08, 2004 2.236 2.279 2.236 2.239 101,322 +0.01(+0.35%)
Apr 07, 2004 2.236 2.251 2.228 2.232 180,640 -0.03(-1.21%)
Apr 06, 2004 2.259 2.279 2.228 2.259 144,819 +0.00(+0.00%)
Apr 05, 2004 2.275 2.290 2.239 2.259 181,408 -0.02(-0.69%)
Apr 02, 2004 2.267 2.294 2.259 2.275 215,182 -0.00(-0.17%)
Apr 01, 2004 2.286 2.286 2.271 2.279 226,952 -0.02(-0.68%)
Mar 31, 2004 2.275 2.294 2.275 2.294 170,150 +0.01(+0.51%)
Mar 30, 2004 2.271 2.286 2.271 2.282 185,502 +0.01(+0.34%)
Mar 29, 2004 2.259 2.279 2.259 2.275 145,331 +0.00(+0.17%)
Mar 26, 2004 2.267 2.286 2.267 2.271 100,810 +0.00(+0.17%)
Mar 25, 2004 2.267 2.286 2.263 2.267 156,589 +0.00(+0.00%)
Mar 24, 2004 2.279 2.286 2.267 2.267 159,148 -0.03(-1.36%)
Mar 23, 2004 2.314 2.314 2.275 2.298 147,634 +0.00(+0.17%)
Mar 22, 2004 2.282 2.306 2.282 2.294 71,642 +0.01(+0.34%)
Mar 19, 2004 2.286 2.322 2.279 2.286 155,821 -0.02(-0.68%)
Mar 18, 2004 2.298 2.310 2.279 2.302 129,467 -0.00(-0.17%)
Mar 17, 2004 2.282 2.318 2.275 2.306 237,698 +0.02(+0.85%)
Mar 16, 2004 2.275 2.310 2.271 2.286 202,900 +0.00(+0.17%)
Mar 15, 2004 2.298 2.306 2.279 2.282 142,260 -0.03(-1.35%)
Mar 12, 2004 2.306 2.318 2.294 2.314 104,137 +0.00(+0.00%)
Mar 11, 2004 2.310 2.322 2.302 2.314 91,087 +0.00(+0.17%)
Mar 10, 2004 2.318 2.333 2.310 2.310 80,085 -0.02(-0.67%)
Mar 09, 2004 2.322 2.325 2.318 2.325 62,686 -0.00(-0.17%)
Mar 08, 2004 2.322 2.329 2.310 2.329 150,704 +0.00(+0.17%)
Mar 05, 2004 2.318 2.345 2.318 2.325 100,554 +0.01(+0.51%)
Mar 04, 2004 2.306 2.322 2.306 2.314 53,475 +0.00(+0.17%)
Mar 03, 2004 2.298 2.329 2.290 2.310 76,503 -0.00(-0.17%)
Mar 02, 2004 2.290 2.314 2.286 2.314 58,593 +0.00(+0.00%)
Mar 01, 2004 2.290 2.314 2.290 2.314 33,006 +0.02(+0.85%)
Feb 27, 2004 2.294 2.306 2.290 2.294 24,818 +0.00(+0.00%)
Feb 26, 2004 2.298 2.302 2.286 2.294 115,139 +0.00(+0.17%)
Feb 25, 2004 2.279 2.294 2.279 2.290 55,010 -0.01(-0.51%)
Feb 24, 2004 2.298 2.302 2.286 2.302 115,906 +0.00(+0.17%)
Feb 23, 2004 2.318 2.318 2.290 2.298 159,148 -0.02(-1.01%)
Feb 20, 2004 2.302 2.322 2.279 2.322 162,218 -0.02(-0.83%)
Feb 19, 2004 2.325 2.345 2.322 2.341 101,834 +0.02(+0.67%)
Feb 18, 2004 2.325 2.337 2.325 2.325 86,738 -0.01(-0.34%)
Feb 17, 2004 2.325 2.345 2.322 2.333 144,819 +0.00(+0.17%)
Feb 13, 2004 2.314 2.329 2.310 2.329 121,024 +0.01(+0.34%)
Feb 12, 2004 2.329 2.329 2.314 2.322 75,480 -0.01(-0.34%)
Feb 11, 2004 2.314 2.329 2.314 2.329 67,292 +0.02(+0.68%)
Feb 10, 2004 2.306 2.318 2.294 2.314 90,320 +0.02(+0.68%)
Feb 09, 2004 2.286 2.310 2.279 2.298 138,167 +0.00(+0.17%)
Feb 06, 2004 2.290 2.314 2.275 2.294 192,666 -0.02(-0.68%)
Feb 05, 2004 2.294 2.322 2.294 2.310 85,458 -0.00(-0.17%)
Feb 04, 2004 2.310 2.314 2.306 2.314 50,405 +0.00(+0.17%)
Feb 03, 2004 2.314 2.337 2.306 2.310 81,365 -0.01(-0.51%)
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.