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

Franklin Universal Trust (NY: FT )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2004 2.308 2.328 2.297 2.316 103,630 +0.01(+0.50%)
Nov 29, 2004 2.316 2.331 2.293 2.304 182,130 -0.02(-0.67%)
Nov 26, 2004 2.320 2.320 2.312 2.320 28,498 -0.01(-0.33%)
Nov 24, 2004 2.297 2.339 2.297 2.328 164,513 +0.03(+1.34%)
Nov 23, 2004 2.297 2.312 2.297 2.297 144,823 -0.01(-0.50%)
Nov 22, 2004 2.289 2.312 2.285 2.308 86,531 +0.01(+0.50%)
Nov 19, 2004 2.297 2.308 2.281 2.297 101,298 +0.02(+0.68%)
Nov 18, 2004 2.304 2.312 2.281 2.281 147,155 -0.02(-1.01%)
Nov 17, 2004 2.300 2.316 2.281 2.304 118,138 +0.02(+0.67%)
Nov 16, 2004 2.277 2.308 2.277 2.289 153,113 +0.01(+0.34%)
Nov 15, 2004 2.308 2.308 2.277 2.281 96,894 -0.01(-0.51%)
Nov 12, 2004 2.289 2.293 2.273 2.293 75,391 +0.02(+0.68%)
Nov 11, 2004 2.262 2.285 2.258 2.277 161,145 +0.02(+0.68%)
Nov 10, 2004 2.266 2.277 2.262 2.262 61,400 +0.00(+0.17%)
Nov 09, 2004 2.258 2.273 2.258 2.258 112,957 +0.00(+0.00%)
Nov 08, 2004 2.266 2.273 2.258 2.258 73,318 +0.00(+0.00%)
Nov 05, 2004 2.266 2.277 2.250 2.258 261,925 -0.01(-0.34%)
Nov 04, 2004 2.270 2.277 2.266 2.266 225,655 +0.00(+0.00%)
Nov 03, 2004 2.262 2.277 2.262 2.266 116,584 -0.00(-0.17%)
Nov 02, 2004 2.262 2.273 2.254 2.270 143,528 +0.01(+0.34%)
Nov 01, 2004 2.270 2.273 2.254 2.262 149,745 -0.01(-0.34%)
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%)
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.