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

Franklin Universal Trust (NY: FT )

7.522 -0.018 (-0.23%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 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 (%)
Oct 31, 2002 1.685 1.721 1.642 1.658 114,808 +0.01(+0.40%)
Oct 30, 2002 1.609 1.665 1.609 1.652 132,166 +0.04(+2.65%)
Oct 29, 2002 1.609 1.629 1.609 1.609 88,009 -0.05(-3.16%)
Oct 28, 2002 1.665 1.704 1.642 1.662 78,568 +0.03(+1.81%)
Oct 25, 2002 1.658 1.698 1.632 1.632 77,959 -0.01(-0.60%)
Oct 24, 2002 1.619 1.691 1.609 1.642 46,593 +0.01(+0.60%)
Oct 23, 2002 1.639 1.642 1.609 1.632 73,391 +0.03(+1.84%)
Oct 22, 2002 1.652 1.688 1.596 1.602 98,363 -0.09(-5.06%)
Oct 21, 2002 1.675 1.708 1.658 1.688 81,005 +0.01(+0.39%)
Oct 18, 2002 1.734 1.757 1.675 1.681 70,346 -0.06(-3.40%)
Oct 17, 2002 1.724 1.757 1.694 1.740 186,068 +0.08(+4.95%)
Oct 16, 2002 1.675 1.675 1.609 1.658 1,796,731 -0.01(-0.79%)
Oct 15, 2002 1.648 1.675 1.609 1.671 131,861 +0.01(+0.79%)
Oct 14, 2002 1.658 1.685 1.579 1.658 123,639 +0.03(+1.61%)
Oct 11, 2002 1.609 1.688 1.609 1.632 97,754 +0.02(+1.43%)
Oct 10, 2002 1.671 1.671 1.451 1.609 454,664 -0.08(-4.85%)
Oct 09, 2002 1.773 1.773 1.658 1.691 96,536 -0.10(-5.33%)
Oct 08, 2002 1.773 1.790 1.740 1.786 116,635 -0.00(-0.18%)
Oct 07, 2002 1.855 1.859 1.780 1.790 255,196 -0.13(-6.84%)
Oct 04, 2002 1.921 1.928 1.898 1.921 47,506 -0.02(-0.85%)
Oct 03, 2002 1.947 1.947 1.888 1.937 99,581 +0.02(+0.85%)
Oct 02, 2002 1.888 1.921 1.888 1.921 39,589 +0.01(+0.69%)
Oct 01, 2002 1.872 1.931 1.872 1.908 66,692 +0.01(+0.52%)
Sep 30, 2002 1.921 1.954 1.855 1.898 117,853 +0.01(+0.35%)
Sep 27, 2002 1.888 1.921 1.855 1.891 121,812 +0.01(+0.35%)
Sep 26, 2002 1.855 1.888 1.822 1.885 61,210 +0.04(+1.95%)
Sep 25, 2002 1.859 1.868 1.822 1.849 140,388 +0.02(+1.26%)
Sep 24, 2002 1.855 1.921 1.822 1.826 210,735 -0.10(-4.96%)
Sep 23, 2002 1.911 1.921 1.872 1.921 45,679 +0.03(+1.39%)
Sep 20, 2002 1.888 1.905 1.855 1.895 97,754 -0.00(-0.17%)
Sep 19, 2002 1.872 1.898 1.855 1.898 87,095 +0.04(+2.12%)
Sep 18, 2002 1.888 1.901 1.845 1.859 69,433 -0.01(-0.70%)
Sep 17, 2002 1.832 1.954 1.822 1.872 136,429 +0.04(+1.97%)
Sep 16, 2002 1.865 1.868 1.822 1.836 71,564 -0.02(-0.89%)
Sep 13, 2002 1.839 1.872 1.839 1.852 2,040,356 +0.00(+0.00%)
Sep 12, 2002 1.822 1.872 1.790 1.852 116,330 -0.04(-1.91%)
Sep 11, 2002 1.862 1.888 1.819 1.888 94,709 -0.03(-1.37%)
Sep 10, 2002 1.954 1.964 1.872 1.914 105,367 -0.00(-0.17%)
Sep 09, 2002 1.960 1.960 1.882 1.918 121,812 -0.04(-2.18%)
Sep 06, 2002 1.905 1.967 1.905 1.960 73,696 +0.05(+2.58%)
Sep 05, 2002 1.987 1.987 1.849 1.911 118,157 -0.06(-3.00%)
Sep 04, 2002 2.026 2.059 1.905 1.970 1,126,763 -0.06(-2.91%)
Sep 03, 2002 2.026 2.065 2.019 2.029 120,898 -0.06(-2.98%)
Aug 30, 2002 2.128 2.128 2.059 2.092 1,735,825 -0.02(-1.09%)
Aug 29, 2002 2.131 2.131 2.056 2.115 72,478 -0.02(-0.77%)
Aug 28, 2002 2.102 2.128 2.069 2.131 159,574 +0.06(+3.02%)
Aug 27, 2002 1.987 2.118 1.987 2.069 165,055 +0.06(+2.94%)
Aug 26, 2002 2.003 2.019 1.974 2.010 66,692 +0.03(+1.66%)
Aug 23, 2002 1.954 2.052 1.954 1.977 225,961 +0.01(+0.33%)
Aug 22, 2002 1.921 2.019 1.918 1.970 144,347 +0.07(+3.63%)
Aug 21, 2002 1.888 1.937 1.839 1.901 107,499 -0.00(-0.17%)
Aug 20, 2002 1.839 1.970 1.839 1.905 156,224 +0.02(+0.87%)
Aug 16, 2002 1.836 1.888 1.806 1.888 82,527 +0.07(+3.60%)
Aug 15, 2002 1.740 1.839 1.740 1.822 91,359 +0.02(+0.91%)
Aug 14, 2002 1.776 1.806 1.740 1.806 59,688 +0.02(+0.92%)
Aug 13, 2002 1.740 1.790 1.740 1.790 74,610 +0.05(+2.83%)
Aug 12, 2002 1.773 1.773 1.724 1.740 75,219 +0.02(+0.95%)
Aug 07, 2002 1.675 1.757 1.675 1.724 84,964 +0.04(+2.54%)
Aug 06, 2002 1.658 1.740 1.658 1.681 80,396 +0.01(+0.39%)
Aug 05, 2002 1.790 1.855 1.652 1.675 160,487 -0.17(-9.25%)
Aug 02, 2002 1.845 1.865 1.839 1.845 91,054 -0.02(-0.88%)
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.