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

Franklin Universal Trust (NY: FT )

6.875 -0.025 (-0.36%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 4, 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 (%)
Feb 28, 2005 2.400 2.400 2.373 2.377 164,513 -0.01(-0.33%)
Feb 25, 2005 2.354 2.397 2.350 2.385 123,835 +0.03(+1.15%)
Feb 24, 2005 2.369 2.373 2.350 2.358 47,371 -0.02(-0.98%)
Feb 23, 2005 2.369 2.381 2.354 2.381 92,168 +0.01(+0.33%)
Feb 22, 2005 2.381 2.420 2.334 2.373 243,036 -0.03(-1.13%)
Feb 18, 2005 2.408 2.408 2.377 2.400 150,868 -0.03(-1.12%)
Feb 17, 2005 2.420 2.439 2.393 2.428 190,258 +0.01(+0.32%)
Feb 16, 2005 2.397 2.420 2.385 2.420 285,001 +0.01(+0.48%)
Feb 15, 2005 2.416 2.432 2.400 2.408 313,579 -0.00(-0.16%)
Feb 14, 2005 2.408 2.455 2.400 2.412 179,960 +0.01(+0.32%)
Feb 11, 2005 2.393 2.404 2.381 2.404 105,041 +0.01(+0.32%)
Feb 10, 2005 2.393 2.408 2.381 2.397 175,326 +0.00(+0.16%)
Feb 09, 2005 2.369 2.408 2.369 2.393 145,976 +0.03(+1.15%)
Feb 08, 2005 2.373 2.377 2.365 2.365 84,444 -0.00(-0.16%)
Feb 07, 2005 2.393 2.393 2.369 2.369 175,583 -0.01(-0.33%)
Feb 04, 2005 2.358 2.381 2.358 2.377 115,854 +0.03(+1.32%)
Feb 03, 2005 2.342 2.354 2.334 2.346 89,336 -0.00(-0.17%)
Feb 02, 2005 2.323 2.362 2.315 2.350 272,386 +0.03(+1.17%)
Feb 01, 2005 2.303 2.323 2.299 2.323 245,611 +0.01(+0.50%)
Jan 31, 2005 2.303 2.311 2.296 2.311 112,250 +0.01(+0.34%)
Jan 28, 2005 2.288 2.303 2.288 2.303 727,565 +0.02(+0.68%)
Jan 27, 2005 2.296 2.299 2.284 2.288 144,689 -0.02(-0.67%)
Jan 26, 2005 2.299 2.307 2.296 2.303 308,430 +0.01(+0.51%)
Jan 25, 2005 2.307 2.307 2.288 2.292 271,614 -0.01(-0.34%)
Jan 24, 2005 2.307 2.307 2.296 2.299 353,999 +0.01(+0.51%)
Jan 21, 2005 2.307 2.327 2.288 2.288 911,902 -0.01(-0.51%)
Jan 20, 2005 2.292 2.323 2.292 2.299 1,095,467 +0.00(+0.00%)
Jan 19, 2005 2.292 2.303 2.292 2.299 79,553 +0.00(+0.17%)
Jan 18, 2005 2.303 2.311 2.292 2.296 391,587 +0.00(+0.17%)
Jan 14, 2005 2.307 2.319 2.292 2.292 380,517 -0.01(-0.51%)
Jan 13, 2005 2.296 2.307 2.292 2.303 253,592 +0.01(+0.34%)
Jan 12, 2005 2.311 2.319 2.284 2.296 471,913 -0.00(-0.17%)
Jan 11, 2005 2.296 2.303 2.296 2.299 342,414 +0.00(+0.17%)
Jan 10, 2005 2.303 2.307 2.296 2.296 377,942 +0.01(+0.34%)
Jan 07, 2005 2.311 2.323 2.288 2.288 390,043 -0.03(-1.17%)
Jan 06, 2005 2.315 2.323 2.311 2.315 123,320 +0.00(+0.00%)
Jan 05, 2005 2.331 2.334 2.315 2.315 155,502 -0.02(-0.83%)
Jan 04, 2005 2.327 2.334 2.323 2.334 106,328 +0.00(+0.17%)
Jan 03, 2005 2.338 2.346 2.323 2.331 92,426 -0.02(-0.66%)
Dec 31, 2004 2.338 2.346 2.331 2.346 65,650 +0.01(+0.33%)
Dec 30, 2004 2.327 2.346 2.327 2.338 31,409 +0.01(+0.50%)
Dec 29, 2004 2.331 2.338 2.323 2.327 150,095 -0.02(-0.66%)
Dec 28, 2004 2.331 2.350 2.331 2.342 181,762 +0.00(+0.00%)
Dec 27, 2004 2.334 2.354 2.334 2.342 130,529 -0.01(-0.33%)
Dec 23, 2004 2.338 2.350 2.334 2.350 72,344 +0.00(+0.17%)
Dec 22, 2004 2.334 2.354 2.334 2.346 133,876 +0.01(+0.33%)
Dec 21, 2004 2.331 2.346 2.331 2.338 78,266 -0.00(-0.17%)
Dec 20, 2004 2.331 2.350 2.327 2.342 105,041 +0.00(+0.17%)
Dec 17, 2004 2.358 2.358 2.338 2.338 57,927 -0.02(-0.66%)
Dec 16, 2004 2.327 2.354 2.327 2.354 216,776 +0.03(+1.34%)
Dec 15, 2004 2.350 2.358 2.323 2.323 143,659 -0.02(-0.99%)
Dec 14, 2004 2.346 2.354 2.334 2.346 78,781 +0.00(+0.00%)
Dec 13, 2004 2.362 2.362 2.331 2.346 84,702 +0.01(+0.50%)
Dec 10, 2004 2.350 2.362 2.334 2.334 60,501 +0.00(+0.00%)
Dec 09, 2004 2.331 2.350 2.323 2.334 81,098 +0.00(+0.00%)
Dec 08, 2004 2.319 2.342 2.303 2.334 166,830 +0.02(+0.67%)
Dec 07, 2004 2.327 2.331 2.315 2.319 85,474 -0.01(-0.33%)
Dec 06, 2004 2.327 2.327 2.311 2.327 107,100 +0.00(+0.17%)
Dec 03, 2004 2.307 2.323 2.303 2.323 117,656 -0.00(-0.17%)
Dec 02, 2004 2.319 2.327 2.311 2.327 174,811 +0.00(+0.17%)
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.