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 +0.035 (+0.51%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 15, 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 2.021 2.060 2.021 2.060 208,524 +0.00(+0.19%)
May 29, 2003 2.083 2.083 2.032 2.056 99,017 -0.01(-0.57%)
May 28, 2003 2.032 2.071 2.021 2.068 156,840 +0.03(+1.54%)
May 27, 2003 2.036 2.079 2.021 2.036 265,068 -0.02(-1.14%)
May 23, 2003 1.978 2.068 1.978 2.060 458,753 +0.08(+3.94%)
May 22, 2003 1.993 2.005 1.978 1.982 227,457 -0.03(-1.36%)
May 21, 2003 1.982 2.009 1.974 2.009 247,158 +0.02(+0.78%)
May 20, 2003 1.982 1.993 1.974 1.993 248,438 +0.02(+0.99%)
May 19, 2003 2.001 2.009 1.954 1.974 428,562 -0.01(-0.39%)
May 16, 2003 1.974 1.985 1.970 1.982 214,408 +0.02(+0.80%)
May 15, 2003 1.974 1.982 1.966 1.966 288,607 -0.01(-0.40%)
May 14, 2003 1.970 1.993 1.970 1.974 321,101 +0.00(+0.20%)
May 13, 2003 1.962 1.985 1.962 1.970 286,305 -0.00(-0.20%)
May 12, 2003 1.993 2.001 1.974 1.974 178,588 -0.01(-0.59%)
May 09, 2003 1.978 1.993 1.978 1.985 239,738 -0.01(-0.59%)
May 08, 2003 1.982 2.001 1.974 1.997 268,650 +0.02(+0.79%)
May 07, 2003 1.982 1.997 1.978 1.982 326,218 -0.00(-0.20%)
May 06, 2003 1.974 2.001 1.974 1.985 242,041 +0.01(+0.59%)
May 05, 2003 1.989 1.993 1.974 1.974 621,223 -0.01(-0.39%)
May 02, 2003 1.966 1.993 1.966 1.982 322,892 +0.01(+0.40%)
May 01, 2003 1.974 1.989 1.962 1.974 598,963 +0.01(+0.60%)
Apr 30, 2003 1.942 1.978 1.942 1.962 903,946 -0.00(-0.20%)
Apr 29, 2003 1.974 1.982 1.954 1.966 1,064,880 -0.01(-0.40%)
Apr 28, 2003 1.911 1.974 1.896 1.974 1,471,439 +0.05(+2.64%)
Apr 25, 2003 2.071 2.071 1.888 1.923 2,250,782 -0.23(-10.55%)
Apr 24, 2003 2.169 2.220 2.150 2.150 221,828 -0.05(-2.31%)
Apr 23, 2003 2.130 2.228 2.130 2.200 165,028 +0.05(+2.36%)
Apr 22, 2003 2.130 2.185 2.118 2.150 229,504 +0.03(+1.29%)
Apr 21, 2003 2.095 2.130 2.095 2.122 87,247 +0.00(+0.18%)
Apr 17, 2003 2.130 2.130 2.095 2.118 145,327 -0.01(-0.55%)
Apr 16, 2003 2.111 2.130 2.111 2.130 70,616 +0.00(+0.18%)
Apr 15, 2003 2.111 2.130 2.103 2.126 65,755 +0.00(+0.00%)
Apr 14, 2003 2.154 2.154 2.111 2.126 95,946 -0.02(-1.09%)
Apr 11, 2003 2.150 2.154 2.134 2.150 90,061 +0.00(+0.00%)
Apr 10, 2003 2.150 2.161 2.134 2.150 84,688 +0.01(+0.37%)
Apr 09, 2003 2.165 2.165 2.138 2.142 81,618 -0.01(-0.36%)
Apr 08, 2003 2.142 2.161 2.126 2.150 112,577 +0.01(+0.55%)
Apr 07, 2003 2.138 2.146 2.126 2.138 94,155 +0.01(+0.37%)
Apr 04, 2003 2.111 2.142 2.099 2.130 164,004 +0.02(+1.11%)
Apr 03, 2003 2.091 2.107 2.087 2.107 93,132 +0.02(+0.75%)
Apr 02, 2003 2.075 2.107 2.075 2.091 112,833 -0.00(-0.19%)
Apr 01, 2003 2.056 2.099 2.052 2.095 132,278 +0.03(+1.51%)
Mar 31, 2003 2.075 2.091 2.064 2.064 104,390 -0.01(-0.56%)
Mar 28, 2003 2.091 2.091 2.064 2.075 125,626 +0.00(+0.19%)
Mar 27, 2003 2.064 2.071 2.017 2.071 80,851 +0.02(+0.95%)
Mar 26, 2003 2.044 2.056 2.017 2.052 101,575 +0.02(+0.77%)
Mar 25, 2003 2.017 2.044 2.017 2.036 60,638 +0.00(+0.00%)
Mar 24, 2003 2.044 2.048 2.005 2.036 72,919 +0.00(+0.19%)
Mar 21, 2003 2.013 2.052 2.013 2.032 101,319 +0.02(+0.97%)
Mar 20, 2003 2.032 2.032 2.005 2.013 52,706 -0.02(-0.96%)
Mar 19, 2003 1.993 2.032 1.978 2.032 74,710 +0.04(+1.76%)
Mar 18, 2003 2.001 2.009 1.923 1.997 286,305 -0.03(-1.54%)
Mar 17, 2003 2.013 2.040 2.005 2.028 92,620 +0.02(+0.97%)
Mar 14, 2003 2.009 2.032 2.009 2.009 70,105 -0.02(-0.96%)
Mar 13, 2003 2.005 2.056 2.005 2.028 89,550 +0.02(+0.78%)
Mar 12, 2003 2.044 2.060 2.009 2.013 153,770 -0.09(-4.27%)
Mar 11, 2003 2.107 2.107 2.071 2.103 122,300 +0.02(+1.13%)
Mar 10, 2003 2.091 2.111 2.075 2.079 77,013 -0.01(-0.56%)
Mar 07, 2003 2.091 2.114 2.079 2.091 67,802 -0.02(-0.93%)
Mar 06, 2003 2.111 2.118 2.079 2.111 106,436 +0.00(+0.00%)
Mar 05, 2003 2.060 2.111 2.060 2.111 116,415 +0.04(+1.89%)
Mar 04, 2003 2.048 2.079 2.048 2.071 100,552 +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.