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

Franklin Universal Trust (NY: FT )

6.870 -0.030 (-0.43%)
Official Closing Price Updated: 6:30 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 (%)
Jun 30, 2005 2.393 2.400 2.393 2.397 95,000 -0.00(-0.16%)
Jun 29, 2005 2.381 2.400 2.381 2.400 105,813 +0.00(+0.00%)
Jun 28, 2005 2.377 2.404 2.365 2.400 170,949 +0.02(+0.82%)
Jun 27, 2005 2.377 2.389 2.369 2.381 78,008 -0.00(-0.16%)
Jun 24, 2005 2.373 2.389 2.373 2.385 111,220 +0.01(+0.49%)
Jun 23, 2005 2.365 2.381 2.365 2.373 86,762 +0.01(+0.49%)
Jun 22, 2005 2.369 2.385 2.362 2.362 178,158 -0.01(-0.33%)
Jun 21, 2005 2.369 2.389 2.362 2.369 141,342 -0.02(-0.97%)
Jun 20, 2005 2.393 2.393 2.369 2.393 98,090 +0.00(+0.00%)
Jun 17, 2005 2.369 2.393 2.362 2.393 119,973 +0.02(+0.98%)
Jun 16, 2005 2.369 2.397 2.365 2.369 211,112 -0.01(-0.49%)
Jun 15, 2005 2.365 2.381 2.365 2.381 117,914 +0.00(+0.16%)
Jun 14, 2005 2.369 2.377 2.354 2.377 115,596 +0.01(+0.49%)
Jun 13, 2005 2.362 2.373 2.362 2.365 36,301 +0.00(+0.16%)
Jun 10, 2005 2.369 2.377 2.358 2.362 101,179 +0.00(+0.16%)
Jun 09, 2005 2.365 2.377 2.358 2.358 45,311 -0.01(-0.33%)
Jun 08, 2005 2.362 2.373 2.362 2.365 51,490 -0.01(-0.33%)
Jun 07, 2005 2.369 2.385 2.369 2.373 64,878 +0.00(+0.00%)
Jun 06, 2005 2.358 2.377 2.358 2.373 55,610 +0.03(+1.16%)
Jun 03, 2005 2.389 2.389 2.342 2.346 202,359 -0.03(-1.31%)
Jun 02, 2005 2.369 2.377 2.369 2.377 49,688 +0.00(+0.16%)
Jun 01, 2005 2.369 2.373 2.362 2.373 40,677 +0.00(+0.00%)
May 31, 2005 2.338 2.373 2.338 2.373 148,808 +0.03(+1.50%)
May 27, 2005 2.323 2.338 2.323 2.338 147,263 +0.02(+0.67%)
May 26, 2005 2.323 2.331 2.319 2.323 59,729 -0.00(-0.17%)
May 25, 2005 2.331 2.338 2.327 2.327 59,986 -0.01(-0.50%)
May 24, 2005 2.331 2.342 2.327 2.338 37,845 +0.00(+0.00%)
May 23, 2005 2.323 2.342 2.323 2.338 146,491 +0.02(+0.67%)
May 20, 2005 2.323 2.342 2.323 2.323 65,908 +0.00(+0.00%)
May 19, 2005 2.346 2.346 2.319 2.323 105,556 +0.00(+0.17%)
May 18, 2005 2.303 2.342 2.303 2.319 89,336 +0.01(+0.50%)
May 17, 2005 2.303 2.327 2.296 2.307 134,391 -0.02(-0.67%)
May 16, 2005 2.319 2.331 2.307 2.323 126,924 -0.00(-0.17%)
May 13, 2005 2.338 2.338 2.319 2.327 94,228 -0.01(-0.50%)
May 12, 2005 2.334 2.342 2.323 2.338 40,162 +0.01(+0.33%)
May 11, 2005 2.331 2.338 2.327 2.331 49,688 +0.00(+0.00%)
May 10, 2005 2.342 2.342 2.323 2.331 30,637 +0.00(+0.00%)
May 09, 2005 2.327 2.338 2.327 2.331 43,252 +0.00(+0.17%)
May 06, 2005 2.331 2.342 2.319 2.327 34,498 +0.01(+0.34%)
May 05, 2005 2.323 2.334 2.315 2.319 74,661 -0.01(-0.33%)
May 04, 2005 2.315 2.338 2.311 2.327 75,176 -0.01(-0.33%)
May 03, 2005 2.303 2.338 2.303 2.334 32,696 +0.02(+1.01%)
May 02, 2005 2.311 2.338 2.299 2.311 74,404 +0.00(+0.00%)
Apr 29, 2005 2.338 2.338 2.303 2.311 88,049 -0.02(-0.67%)
Apr 28, 2005 2.319 2.331 2.303 2.327 78,781 +0.02(+0.67%)
Apr 27, 2005 2.307 2.327 2.292 2.311 43,767 -0.02(-0.83%)
Apr 26, 2005 2.303 2.331 2.303 2.331 89,851 +0.02(+0.67%)
Apr 25, 2005 2.292 2.315 2.280 2.315 201,586 +0.01(+0.51%)
Apr 22, 2005 2.307 2.307 2.280 2.303 181,247 -0.01(-0.50%)
Apr 21, 2005 2.315 2.323 2.299 2.315 231,451 +0.00(+0.17%)
Apr 20, 2005 2.311 2.315 2.292 2.311 110,447 -0.01(-0.34%)
Apr 19, 2005 2.342 2.342 2.299 2.319 111,220 +0.00(+0.17%)
Apr 18, 2005 2.323 2.365 2.311 2.315 146,748 +0.00(+0.00%)
Apr 15, 2005 2.323 2.327 2.311 2.315 62,818 +0.00(+0.00%)
Apr 14, 2005 2.315 2.327 2.311 2.315 69,255 +0.00(+0.00%)
Apr 13, 2005 2.315 2.346 2.315 2.315 80,583 -0.02(-0.83%)
Apr 12, 2005 2.319 2.334 2.315 2.334 37,845 +0.01(+0.33%)
Apr 11, 2005 2.331 2.334 2.315 2.327 51,233 -0.01(-0.33%)
Apr 08, 2005 2.315 2.334 2.315 2.334 66,680 -0.00(-0.17%)
Apr 07, 2005 2.307 2.338 2.307 2.338 80,325 +0.02(+0.67%)
Apr 06, 2005 2.331 2.331 2.311 2.323 67,967 -0.00(-0.17%)
Apr 05, 2005 2.307 2.327 2.303 2.327 25,230 +0.02(+0.84%)
Apr 04, 2005 2.319 2.342 2.299 2.307 54,837 -0.01(-0.50%)
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.