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

Franklin Universal Trust (NY: FT )

6.760 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 1.996 2.034 1.996 2.034 211,152 +0.00(+0.19%)
May 29, 2003 2.057 2.057 2.007 2.030 100,265 -0.01(-0.57%)
May 28, 2003 2.007 2.046 1.996 2.042 158,817 +0.03(+1.54%)
May 27, 2003 2.011 2.053 1.996 2.011 268,410 -0.02(-1.14%)
May 23, 2003 1.953 2.042 1.953 2.034 464,536 +0.08(+3.95%)
May 22, 2003 1.968 1.980 1.953 1.957 230,324 -0.03(-1.36%)
May 21, 2003 1.957 1.984 1.949 1.984 250,274 +0.02(+0.78%)
May 20, 2003 1.957 1.968 1.949 1.968 251,569 +0.02(+0.99%)
May 19, 2003 1.976 1.984 1.930 1.949 433,964 -0.01(-0.39%)
May 16, 2003 1.949 1.961 1.945 1.957 217,111 +0.02(+0.80%)
May 15, 2003 1.949 1.957 1.941 1.941 292,245 -0.01(-0.40%)
May 14, 2003 1.945 1.968 1.945 1.949 325,149 +0.00(+0.20%)
May 13, 2003 1.938 1.961 1.938 1.945 289,913 -0.00(-0.20%)
May 12, 2003 1.968 1.976 1.949 1.949 180,840 -0.01(-0.59%)
May 09, 2003 1.953 1.968 1.953 1.961 242,760 -0.01(-0.59%)
May 08, 2003 1.957 1.976 1.949 1.972 272,037 +0.02(+0.79%)
May 07, 2003 1.957 1.972 1.953 1.957 330,330 -0.00(-0.20%)
May 06, 2003 1.949 1.976 1.949 1.961 245,092 +0.01(+0.59%)
May 05, 2003 1.965 1.968 1.949 1.949 629,053 -0.01(-0.39%)
May 02, 2003 1.941 1.968 1.941 1.957 326,962 +0.01(+0.40%)
May 01, 2003 1.949 1.965 1.938 1.949 606,513 +0.01(+0.60%)
Apr 30, 2003 1.918 1.953 1.918 1.938 915,340 -0.00(-0.20%)
Apr 29, 2003 1.949 1.957 1.930 1.941 1,078,303 -0.01(-0.40%)
Apr 28, 2003 1.887 1.949 1.872 1.949 1,489,986 +0.05(+2.64%)
Apr 25, 2003 2.046 2.046 1.864 1.899 2,279,154 -0.22(-10.55%)
Apr 24, 2003 2.142 2.192 2.123 2.123 224,625 -0.05(-2.31%)
Apr 23, 2003 2.104 2.200 2.104 2.173 167,108 +0.05(+2.36%)
Apr 22, 2003 2.104 2.158 2.092 2.123 232,397 +0.03(+1.29%)
Apr 21, 2003 2.069 2.104 2.069 2.096 88,347 +0.00(+0.18%)
Apr 17, 2003 2.104 2.104 2.069 2.092 147,159 -0.01(-0.55%)
Apr 16, 2003 2.084 2.104 2.084 2.104 71,506 +0.00(+0.18%)
Apr 15, 2003 2.084 2.104 2.077 2.100 66,584 +0.00(+0.00%)
Apr 14, 2003 2.127 2.127 2.084 2.100 97,156 -0.02(-1.09%)
Apr 11, 2003 2.123 2.127 2.107 2.123 91,197 +0.00(+0.00%)
Apr 10, 2003 2.123 2.134 2.107 2.123 85,756 +0.01(+0.36%)
Apr 09, 2003 2.138 2.138 2.111 2.115 82,647 -0.01(-0.36%)
Apr 08, 2003 2.115 2.134 2.100 2.123 113,996 +0.01(+0.55%)
Apr 07, 2003 2.111 2.119 2.100 2.111 95,342 +0.01(+0.37%)
Apr 04, 2003 2.084 2.115 2.073 2.104 166,072 +0.02(+1.11%)
Apr 03, 2003 2.065 2.080 2.061 2.080 94,306 +0.02(+0.75%)
Apr 02, 2003 2.050 2.080 2.050 2.065 114,255 -0.00(-0.19%)
Apr 01, 2003 2.030 2.073 2.026 2.069 133,945 +0.03(+1.51%)
Mar 31, 2003 2.050 2.065 2.038 2.038 105,705 -0.01(-0.57%)
Mar 28, 2003 2.065 2.065 2.038 2.050 127,209 +0.00(+0.19%)
Mar 27, 2003 2.038 2.046 1.992 2.046 81,870 +0.02(+0.95%)
Mar 26, 2003 2.019 2.030 1.992 2.026 102,855 +0.02(+0.77%)
Mar 25, 2003 1.992 2.019 1.992 2.011 61,402 +0.00(+0.00%)
Mar 24, 2003 2.019 2.023 1.980 2.011 73,838 +0.00(+0.19%)
Mar 21, 2003 1.988 2.026 1.988 2.007 102,596 +0.02(+0.97%)
Mar 20, 2003 2.007 2.007 1.980 1.988 53,371 -0.02(-0.96%)
Mar 19, 2003 1.968 2.007 1.953 2.007 75,652 +0.03(+1.76%)
Mar 18, 2003 1.976 1.984 1.899 1.972 289,913 -0.03(-1.54%)
Mar 17, 2003 1.988 2.015 1.980 2.003 93,788 +0.02(+0.97%)
Mar 14, 2003 1.984 2.007 1.984 1.984 70,988 -0.02(-0.96%)
Mar 13, 2003 1.980 2.030 1.980 2.003 90,679 +0.02(+0.78%)
Mar 12, 2003 2.019 2.034 1.984 1.988 155,708 -0.09(-4.27%)
Mar 11, 2003 2.080 2.080 2.046 2.077 123,841 +0.02(+1.13%)
Mar 10, 2003 2.065 2.084 2.050 2.053 77,984 -0.01(-0.56%)
Mar 07, 2003 2.065 2.088 2.053 2.065 68,657 -0.02(-0.93%)
Mar 06, 2003 2.084 2.092 2.053 2.084 107,778 +0.00(+0.00%)
Mar 05, 2003 2.034 2.084 2.034 2.084 117,882 +0.04(+1.89%)
Mar 04, 2003 2.023 2.053 2.023 2.046 101,819 +0.02(+1.15%)
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.