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

Franklin Universal Trust (NY: FT )

6.720 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 18, 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 29, 2004 2.258 2.270 2.250 2.270 69,950 -0.00(-0.17%)
Oct 28, 2004 2.270 2.277 2.239 2.273 97,153 +0.01(+0.51%)
Oct 27, 2004 2.266 2.277 2.243 2.262 63,991 -0.02(-0.85%)
Oct 26, 2004 2.258 2.281 2.250 2.281 142,491 +0.02(+0.85%)
Oct 25, 2004 2.231 2.266 2.231 2.262 269,957 +0.02(+0.69%)
Oct 22, 2004 2.235 2.250 2.227 2.246 61,919 +0.02(+0.87%)
Oct 21, 2004 2.235 2.250 2.227 2.227 44,820 -0.01(-0.35%)
Oct 20, 2004 2.262 2.266 2.235 2.235 146,896 -0.01(-0.34%)
Oct 19, 2004 2.250 2.250 2.239 2.243 70,727 -0.01(-0.34%)
Oct 18, 2004 2.231 2.270 2.227 2.250 190,420 +0.02(+0.69%)
Oct 15, 2004 2.250 2.250 2.227 2.235 36,529 -0.01(-0.52%)
Oct 14, 2004 2.258 2.258 2.219 2.246 123,061 -0.01(-0.34%)
Oct 13, 2004 2.243 2.258 2.239 2.254 156,481 +0.01(+0.34%)
Oct 12, 2004 2.250 2.250 2.219 2.246 93,526 -0.00(-0.17%)
Oct 11, 2004 2.250 2.250 2.227 2.250 122,542 +0.00(+0.17%)
Oct 08, 2004 2.231 2.246 2.227 2.246 110,884 +0.02(+0.69%)
Oct 07, 2004 2.231 2.250 2.231 2.231 85,754 -0.02(-0.86%)
Oct 06, 2004 2.219 2.250 2.216 2.250 125,910 +0.03(+1.22%)
Oct 05, 2004 2.231 2.235 2.212 2.223 101,039 -0.02(-1.03%)
Oct 04, 2004 2.219 2.250 2.212 2.246 109,589 +0.02(+1.04%)
Oct 01, 2004 2.208 2.235 2.204 2.223 448,978 +0.00(+0.00%)
Sep 30, 2004 2.208 2.223 2.200 2.223 46,374 +0.01(+0.52%)
Sep 29, 2004 2.223 2.223 2.196 2.212 89,899 -0.00(-0.17%)
Sep 28, 2004 2.239 2.239 2.200 2.216 95,339 -0.02(-0.86%)
Sep 27, 2004 2.231 2.239 2.219 2.235 67,359 +0.00(+0.00%)
Sep 24, 2004 2.212 2.235 2.212 2.235 41,711 +0.02(+1.05%)
Sep 23, 2004 2.235 2.235 2.212 2.212 56,996 -0.02(-0.69%)
Sep 22, 2004 2.212 2.235 2.208 2.227 116,325 +0.00(+0.00%)
Sep 21, 2004 2.208 2.235 2.200 2.227 76,168 +0.01(+0.35%)
Sep 20, 2004 2.227 2.250 2.200 2.219 171,249 -0.01(-0.52%)
Sep 17, 2004 2.200 2.262 2.200 2.231 141,714 +0.02(+0.87%)
Sep 16, 2004 2.200 2.219 2.200 2.212 58,292 -0.00(-0.17%)
Sep 15, 2004 2.208 2.219 2.200 2.216 120,729 +0.02(+0.88%)
Sep 14, 2004 2.192 2.208 2.192 2.196 88,085 -0.01(-0.35%)
Sep 13, 2004 2.200 2.204 2.192 2.204 105,184 +0.00(+0.00%)
Sep 10, 2004 2.196 2.204 2.189 2.204 132,387 +0.01(+0.53%)
Sep 09, 2004 2.196 2.212 2.185 2.192 114,770 -0.01(-0.35%)
Sep 08, 2004 2.185 2.208 2.185 2.200 142,232 +0.02(+0.71%)
Sep 07, 2004 2.212 2.212 2.185 2.185 62,437 -0.02(-1.05%)
Sep 03, 2004 2.185 2.208 2.177 2.208 124,356 +0.02(+0.88%)
Sep 02, 2004 2.192 2.216 2.185 2.189 96,894 -0.01(-0.35%)
Sep 01, 2004 2.177 2.200 2.177 2.196 54,924 +0.02(+0.71%)
Aug 31, 2004 2.200 2.200 2.173 2.181 186,275 -0.01(-0.53%)
Aug 30, 2004 2.165 2.200 2.165 2.192 159,072 +0.03(+1.43%)
Aug 27, 2004 2.154 2.177 2.154 2.162 83,422 +0.01(+0.36%)
Aug 26, 2004 2.150 2.173 2.150 2.154 195,343 +0.00(+0.18%)
Aug 25, 2004 2.154 2.173 2.146 2.150 155,704 +0.00(+0.00%)
Aug 24, 2004 2.165 2.165 2.146 2.150 79,795 +0.00(+0.00%)
Aug 23, 2004 2.162 2.169 2.146 2.150 74,613 -0.01(-0.54%)
Aug 20, 2004 2.158 2.162 2.158 2.162 89,381 +0.00(+0.18%)
Aug 19, 2004 2.158 2.162 2.158 2.158 76,945 +0.00(+0.00%)
Aug 18, 2004 2.150 2.173 2.146 2.158 27,980 -0.01(-0.36%)
Aug 17, 2004 2.154 2.173 2.138 2.165 112,438 +0.01(+0.36%)
Aug 16, 2004 2.138 2.169 2.131 2.158 115,029 +0.02(+0.72%)
Aug 13, 2004 2.142 2.150 2.123 2.142 78,500 +0.00(+0.18%)
Aug 12, 2004 2.127 2.142 2.119 2.138 82,904 +0.01(+0.54%)
Aug 11, 2004 2.131 2.146 2.127 2.127 96,376 -0.02(-0.72%)
Aug 10, 2004 2.119 2.142 2.119 2.142 98,967 +0.02(+1.09%)
Aug 09, 2004 2.127 2.138 2.088 2.119 167,881 -0.01(-0.36%)
Aug 06, 2004 2.127 2.138 2.123 2.127 116,843 +0.01(+0.55%)
Aug 05, 2004 2.115 2.135 2.115 2.115 117,620 -0.00(-0.18%)
Aug 04, 2004 2.111 2.127 2.107 2.119 90,676 +0.00(+0.18%)
Aug 03, 2004 2.088 2.123 2.088 2.115 186,793 +0.00(+0.00%)
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.