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 +0.030 (+0.44%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 20, 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 (%)
May 31, 2005 2.338 2.373 2.338 2.373 148,808 +0.03(+1.50%)
May 27, 2005 2.323 2.338 2.323 2.338 147,263 +0.02(+0.67%)
May 26, 2005 2.323 2.331 2.319 2.323 59,729 -0.00(-0.17%)
May 25, 2005 2.331 2.338 2.327 2.327 59,986 -0.01(-0.50%)
May 24, 2005 2.331 2.342 2.327 2.338 37,845 +0.00(+0.00%)
May 23, 2005 2.323 2.342 2.323 2.338 146,491 +0.02(+0.67%)
May 20, 2005 2.323 2.342 2.323 2.323 65,908 +0.00(+0.00%)
May 19, 2005 2.346 2.346 2.319 2.323 105,556 +0.00(+0.17%)
May 18, 2005 2.303 2.342 2.303 2.319 89,336 +0.01(+0.50%)
May 17, 2005 2.303 2.327 2.296 2.307 134,391 -0.02(-0.67%)
May 16, 2005 2.319 2.331 2.307 2.323 126,924 -0.00(-0.17%)
May 13, 2005 2.338 2.338 2.319 2.327 94,228 -0.01(-0.50%)
May 12, 2005 2.334 2.342 2.323 2.338 40,162 +0.01(+0.33%)
May 11, 2005 2.331 2.338 2.327 2.331 49,688 +0.00(+0.00%)
May 10, 2005 2.342 2.342 2.323 2.331 30,637 +0.00(+0.00%)
May 09, 2005 2.327 2.338 2.327 2.331 43,252 +0.00(+0.17%)
May 06, 2005 2.331 2.342 2.319 2.327 34,498 +0.01(+0.34%)
May 05, 2005 2.323 2.334 2.315 2.319 74,661 -0.01(-0.33%)
May 04, 2005 2.315 2.338 2.311 2.327 75,176 -0.01(-0.33%)
May 03, 2005 2.303 2.338 2.303 2.334 32,696 +0.02(+1.01%)
May 02, 2005 2.311 2.338 2.299 2.311 74,404 +0.00(+0.00%)
Apr 29, 2005 2.338 2.338 2.303 2.311 88,049 -0.02(-0.67%)
Apr 28, 2005 2.319 2.331 2.303 2.327 78,781 +0.02(+0.67%)
Apr 27, 2005 2.307 2.327 2.292 2.311 43,767 -0.02(-0.83%)
Apr 26, 2005 2.303 2.331 2.303 2.331 89,851 +0.02(+0.67%)
Apr 25, 2005 2.292 2.315 2.280 2.315 201,586 +0.01(+0.51%)
Apr 22, 2005 2.307 2.307 2.280 2.303 181,247 -0.01(-0.50%)
Apr 21, 2005 2.315 2.323 2.299 2.315 231,451 +0.00(+0.17%)
Apr 20, 2005 2.311 2.315 2.292 2.311 110,447 -0.01(-0.34%)
Apr 19, 2005 2.342 2.342 2.299 2.319 111,220 +0.00(+0.17%)
Apr 18, 2005 2.323 2.365 2.311 2.315 146,748 +0.00(+0.00%)
Apr 15, 2005 2.323 2.327 2.311 2.315 62,818 +0.00(+0.00%)
Apr 14, 2005 2.315 2.327 2.311 2.315 69,255 +0.00(+0.00%)
Apr 13, 2005 2.315 2.346 2.315 2.315 80,583 -0.02(-0.83%)
Apr 12, 2005 2.319 2.334 2.315 2.334 37,845 +0.01(+0.33%)
Apr 11, 2005 2.331 2.334 2.315 2.327 51,233 -0.01(-0.33%)
Apr 08, 2005 2.315 2.334 2.315 2.334 66,680 -0.00(-0.17%)
Apr 07, 2005 2.307 2.338 2.307 2.338 80,325 +0.02(+0.67%)
Apr 06, 2005 2.331 2.331 2.311 2.323 67,967 -0.00(-0.17%)
Apr 05, 2005 2.307 2.327 2.303 2.327 25,230 +0.02(+0.84%)
Apr 04, 2005 2.319 2.342 2.299 2.307 54,837 -0.01(-0.50%)
Apr 01, 2005 2.315 2.334 2.311 2.319 191,803 +0.00(+0.17%)
Mar 31, 2005 2.303 2.319 2.299 2.315 70,027 +0.00(+0.00%)
Mar 30, 2005 2.272 2.315 2.272 2.315 65,135 +0.03(+1.53%)
Mar 29, 2005 2.268 2.292 2.268 2.280 102,724 -0.01(-0.51%)
Mar 28, 2005 2.276 2.311 2.276 2.292 122,290 -0.02(-0.84%)
Mar 24, 2005 2.288 2.338 2.288 2.311 88,821 +0.00(+0.00%)
Mar 23, 2005 2.307 2.311 2.268 2.311 240,462 -0.02(-0.67%)
Mar 22, 2005 2.358 2.362 2.319 2.327 224,757 -0.03(-1.32%)
Mar 21, 2005 2.365 2.373 2.358 2.358 181,505 -0.01(-0.49%)
Mar 18, 2005 2.350 2.369 2.350 2.369 63,076 +0.02(+0.83%)
Mar 17, 2005 2.358 2.369 2.350 2.350 344,473 -0.03(-1.14%)
Mar 16, 2005 2.385 2.393 2.365 2.377 474,488 +0.00(+0.00%)
Mar 15, 2005 2.385 2.397 2.377 2.377 154,472 +0.00(+0.16%)
Mar 14, 2005 2.393 2.397 2.373 2.373 281,140 -0.01(-0.49%)
Mar 11, 2005 2.400 2.404 2.385 2.385 112,250 -0.02(-0.65%)
Mar 10, 2005 2.397 2.400 2.385 2.400 192,575 +0.00(+0.16%)
Mar 09, 2005 2.404 2.420 2.393 2.397 95,515 -0.01(-0.48%)
Mar 08, 2005 2.420 2.424 2.404 2.408 199,012 -0.01(-0.32%)
Mar 07, 2005 2.412 2.424 2.412 2.416 130,271 +0.00(+0.16%)
Mar 04, 2005 2.397 2.424 2.397 2.412 427,631 +0.02(+0.65%)
Mar 03, 2005 2.389 2.408 2.385 2.397 291,953 +0.00(+0.16%)
Mar 02, 2005 2.416 2.424 2.389 2.393 181,762 -0.02(-0.96%)
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.