Skip to main content

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.308 2.312 2.300 2.304 92,749 +0.00(+0.17%)
Nov 29, 2005 2.304 2.312 2.297 2.300 74,354 -0.01(-0.50%)
Nov 28, 2005 2.285 2.316 2.285 2.312 198,711 +0.00(+0.00%)
Nov 25, 2005 2.293 2.312 2.293 2.312 30,570 +0.01(+0.34%)
Nov 23, 2005 2.312 2.312 2.297 2.304 66,323 +0.00(+0.00%)
Nov 22, 2005 2.297 2.304 2.293 2.304 62,437 +0.00(+0.00%)
Nov 21, 2005 2.293 2.308 2.293 2.304 53,628 +0.01(+0.34%)
Nov 18, 2005 2.297 2.308 2.285 2.297 116,066 -0.00(-0.17%)
Nov 17, 2005 2.304 2.308 2.293 2.300 100,521 -0.00(-0.17%)
Nov 16, 2005 2.270 2.316 2.270 2.304 177,467 +0.03(+1.19%)
Nov 15, 2005 2.270 2.285 2.270 2.277 112,957 +0.00(+0.00%)
Nov 14, 2005 2.273 2.281 2.273 2.277 63,991 -0.01(-0.34%)
Nov 11, 2005 2.266 2.289 2.266 2.285 50,519 +0.00(+0.00%)
Nov 10, 2005 2.277 2.289 2.266 2.285 80,831 -0.00(-0.17%)
Nov 09, 2005 2.297 2.300 2.277 2.289 62,696 -0.00(-0.17%)
Nov 08, 2005 2.285 2.293 2.277 2.293 86,790 +0.00(+0.00%)
Nov 07, 2005 2.304 2.304 2.285 2.293 100,521 -0.01(-0.50%)
Nov 04, 2005 2.293 2.304 2.289 2.304 109,589 -0.00(-0.17%)
Nov 03, 2005 2.289 2.308 2.289 2.308 73,059 +0.00(+0.00%)
Nov 02, 2005 2.304 2.308 2.285 2.308 96,117 +0.00(+0.00%)
Nov 01, 2005 2.300 2.312 2.285 2.308 70,468 +0.00(+0.17%)
Oct 31, 2005 2.304 2.312 2.246 2.304 121,765 +0.00(+0.00%)
Oct 28, 2005 2.297 2.316 2.289 2.304 38,602 +0.00(+0.17%)
Oct 27, 2005 2.300 2.308 2.293 2.300 118,656 -0.02(-0.67%)
Oct 26, 2005 2.316 2.324 2.308 2.316 93,008 -0.01(-0.33%)
Oct 25, 2005 2.312 2.328 2.300 2.324 105,443 +0.01(+0.50%)
Oct 24, 2005 2.277 2.316 2.277 2.312 107,257 +0.02(+0.84%)
Oct 21, 2005 2.281 2.297 2.281 2.293 82,904 +0.02(+0.68%)
Oct 20, 2005 2.281 2.308 2.258 2.277 111,920 -0.02(-0.67%)
Oct 19, 2005 2.285 2.304 2.277 2.293 66,582 -0.01(-0.34%)
Oct 18, 2005 2.308 2.316 2.285 2.300 115,547 +0.00(+0.17%)
Oct 17, 2005 2.293 2.316 2.281 2.297 187,830 +0.01(+0.51%)
Oct 14, 2005 2.293 2.316 2.277 2.285 89,640 +0.02(+0.85%)
Oct 13, 2005 2.328 2.328 2.239 2.266 227,209 -0.05(-2.17%)
Oct 12, 2005 2.351 2.351 2.293 2.316 145,082 -0.03(-1.48%)
Oct 11, 2005 2.343 2.362 2.335 2.351 108,552 +0.01(+0.33%)
Oct 10, 2005 2.358 2.374 2.339 2.343 40,933 -0.02(-0.65%)
Oct 07, 2005 2.374 2.378 2.355 2.358 54,665 -0.03(-1.13%)
Oct 06, 2005 2.397 2.401 2.374 2.385 155,963 -0.01(-0.48%)
Oct 05, 2005 2.409 2.409 2.393 2.397 44,561 -0.01(-0.32%)
Oct 04, 2005 2.397 2.416 2.397 2.405 57,773 +0.00(+0.16%)
Oct 03, 2005 2.397 2.416 2.393 2.401 143,787 -0.00(-0.16%)
Sep 30, 2005 2.405 2.412 2.397 2.405 128,760 +0.00(+0.16%)
Sep 29, 2005 2.393 2.420 2.393 2.401 123,061 +0.00(+0.16%)
Sep 28, 2005 2.389 2.420 2.385 2.397 131,092 +0.01(+0.49%)
Sep 27, 2005 2.397 2.416 2.385 2.385 355,970 -0.03(-1.12%)
Sep 26, 2005 2.416 2.428 2.382 2.412 63,214 +0.00(+0.00%)
Sep 23, 2005 2.412 2.443 2.397 2.412 160,886 -0.03(-1.42%)
Sep 22, 2005 2.451 2.455 2.432 2.447 112,438 -0.00(-0.16%)
Sep 21, 2005 2.439 2.455 2.439 2.451 102,594 +0.01(+0.32%)
Sep 20, 2005 2.447 2.470 2.439 2.443 155,963 -0.01(-0.31%)
Sep 19, 2005 2.451 2.463 2.443 2.451 36,529 -0.02(-0.63%)
Sep 16, 2005 2.451 2.466 2.466 2.466 185,239 +0.02(+0.63%)
Sep 15, 2005 2.451 2.459 2.439 2.451 81,349 +0.00(+0.00%)
Sep 14, 2005 2.451 2.463 2.432 2.451 249,231 +0.00(+0.00%)
Sep 13, 2005 2.447 2.459 2.432 2.451 59,328 +0.00(+0.00%)
Sep 12, 2005 2.443 2.463 2.439 2.451 60,623 +0.01(+0.47%)
Sep 09, 2005 2.436 2.447 2.436 2.439 74,613 +0.00(+0.16%)
Sep 08, 2005 2.424 2.436 2.416 2.436 88,603 +0.01(+0.48%)
Sep 07, 2005 2.412 2.432 2.412 2.424 154,668 +0.00(+0.16%)
Sep 06, 2005 2.405 2.428 2.405 2.420 120,729 +0.02(+0.64%)
Sep 02, 2005 2.393 2.420 2.393 2.405 75,650 -0.00(-0.16%)
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.