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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 1.698 1.731 1.698 1.731 248,192 +0.00(+0.19%)
May 29, 2003 1.750 1.750 1.708 1.727 117,853 -0.01(-0.57%)
May 28, 2003 1.708 1.740 1.698 1.737 186,677 +0.03(+1.54%)
May 27, 2003 1.711 1.747 1.698 1.711 315,493 -0.02(-1.14%)
May 23, 2003 1.662 1.737 1.662 1.731 546,023 +0.07(+3.94%)
May 22, 2003 1.675 1.685 1.662 1.665 270,727 -0.02(-1.36%)
May 21, 2003 1.665 1.688 1.658 1.688 294,176 +0.01(+0.78%)
May 20, 2003 1.665 1.675 1.658 1.675 295,699 +0.02(+0.99%)
May 19, 2003 1.681 1.688 1.642 1.658 510,089 -0.01(-0.39%)
May 16, 2003 1.658 1.668 1.655 1.665 255,196 +0.01(+0.80%)
May 15, 2003 1.658 1.665 1.652 1.652 343,510 -0.01(-0.40%)
May 14, 2003 1.655 1.675 1.655 1.658 382,186 +0.00(+0.20%)
May 13, 2003 1.648 1.668 1.648 1.655 340,769 -0.00(-0.20%)
May 12, 2003 1.675 1.681 1.658 1.658 212,562 -0.01(-0.59%)
May 09, 2003 1.662 1.675 1.662 1.668 285,345 -0.01(-0.59%)
May 08, 2003 1.665 1.681 1.658 1.678 319,757 +0.01(+0.79%)
May 07, 2003 1.665 1.678 1.662 1.665 388,276 -0.00(-0.20%)
May 06, 2003 1.658 1.681 1.658 1.668 288,086 +0.01(+0.59%)
May 05, 2003 1.671 1.675 1.658 1.658 739,400 -0.01(-0.39%)
May 02, 2003 1.652 1.675 1.652 1.665 384,317 +0.01(+0.40%)
May 01, 2003 1.658 1.671 1.648 1.658 712,906 +0.01(+0.60%)
Apr 30, 2003 1.632 1.662 1.632 1.648 1,075,907 -0.00(-0.20%)
Apr 29, 2003 1.658 1.665 1.642 1.652 1,267,457 -0.01(-0.40%)
Apr 28, 2003 1.606 1.658 1.593 1.658 1,751,356 +0.04(+2.64%)
Apr 25, 2003 1.740 1.740 1.586 1.616 2,678,957 -0.19(-10.55%)
Apr 24, 2003 1.822 1.865 1.806 1.806 264,028 -0.04(-2.31%)
Apr 23, 2003 1.790 1.872 1.790 1.849 196,422 +0.04(+2.36%)
Apr 22, 2003 1.790 1.836 1.780 1.806 273,164 +0.02(+1.29%)
Apr 21, 2003 1.760 1.790 1.760 1.783 103,844 +0.00(+0.18%)
Apr 17, 2003 1.790 1.790 1.760 1.780 172,973 -0.01(-0.55%)
Apr 16, 2003 1.773 1.790 1.773 1.790 84,050 +0.00(+0.18%)
Apr 15, 2003 1.773 1.790 1.767 1.786 78,264 +0.00(+0.00%)
Apr 14, 2003 1.809 1.809 1.773 1.786 114,199 -0.02(-1.09%)
Apr 11, 2003 1.806 1.809 1.793 1.806 107,194 +0.00(+0.00%)
Apr 10, 2003 1.806 1.816 1.793 1.806 100,799 +0.01(+0.37%)
Apr 09, 2003 1.819 1.819 1.796 1.799 97,145 -0.01(-0.36%)
Apr 08, 2003 1.799 1.816 1.786 1.806 133,993 +0.01(+0.55%)
Apr 07, 2003 1.796 1.803 1.786 1.796 112,067 +0.01(+0.37%)
Apr 04, 2003 1.773 1.799 1.763 1.790 195,204 +0.02(+1.11%)
Apr 03, 2003 1.757 1.770 1.754 1.770 110,849 +0.01(+0.75%)
Apr 02, 2003 1.744 1.770 1.744 1.757 134,298 -0.00(-0.19%)
Apr 01, 2003 1.727 1.763 1.724 1.760 157,442 +0.03(+1.51%)
Mar 31, 2003 1.744 1.757 1.734 1.734 124,248 -0.01(-0.56%)
Mar 28, 2003 1.757 1.757 1.734 1.744 149,524 +0.00(+0.19%)
Mar 27, 2003 1.734 1.740 1.694 1.740 96,231 +0.02(+0.95%)
Mar 26, 2003 1.717 1.727 1.694 1.724 120,898 +0.01(+0.77%)
Mar 25, 2003 1.694 1.717 1.694 1.711 72,173 +0.00(+0.00%)
Mar 24, 2003 1.717 1.721 1.685 1.711 86,791 +0.00(+0.19%)
Mar 21, 2003 1.691 1.724 1.691 1.708 120,594 +0.02(+0.97%)
Mar 20, 2003 1.708 1.708 1.685 1.691 62,733 -0.02(-0.96%)
Mar 19, 2003 1.675 1.708 1.662 1.708 88,922 +0.03(+1.76%)
Mar 18, 2003 1.681 1.688 1.616 1.678 340,769 -0.03(-1.54%)
Mar 17, 2003 1.691 1.714 1.685 1.704 110,240 +0.02(+0.97%)
Mar 14, 2003 1.688 1.708 1.688 1.688 83,441 -0.02(-0.96%)
Mar 13, 2003 1.685 1.727 1.685 1.704 106,585 +0.01(+0.78%)
Mar 12, 2003 1.717 1.731 1.688 1.691 183,022 -0.08(-4.27%)
Mar 11, 2003 1.770 1.770 1.740 1.767 145,565 +0.02(+1.13%)
Mar 10, 2003 1.757 1.773 1.744 1.747 91,663 -0.01(-0.56%)
Mar 07, 2003 1.757 1.776 1.747 1.757 80,700 -0.02(-0.93%)
Mar 06, 2003 1.773 1.780 1.747 1.773 126,684 +0.00(+0.00%)
Mar 05, 2003 1.731 1.773 1.731 1.773 138,561 +0.03(+1.89%)
Mar 04, 2003 1.721 1.747 1.721 1.740 119,680 +0.02(+1.14%)
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.