Skip to main content

Franklin Universal Trust (NY: FT )

6.810 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.416 2.424 2.412 2.420 49,224 +0.00(+0.00%)
Jul 28, 2005 2.405 2.420 2.397 2.420 104,925 +0.02(+0.64%)
Jul 27, 2005 2.412 2.424 2.385 2.405 110,625 -0.03(-1.11%)
Jul 26, 2005 2.424 2.432 2.412 2.432 72,541 +0.02(+0.64%)
Jul 25, 2005 2.432 2.439 2.405 2.416 91,453 -0.02(-0.79%)
Jul 22, 2005 2.436 2.443 2.428 2.436 89,381 -0.00(-0.16%)
Jul 21, 2005 2.424 2.439 2.412 2.439 163,735 +0.01(+0.48%)
Jul 20, 2005 2.436 2.443 2.405 2.428 220,732 +0.00(+0.16%)
Jul 19, 2005 2.409 2.432 2.409 2.424 177,207 +0.02(+0.64%)
Jul 18, 2005 2.412 2.432 2.401 2.409 272,029 +0.00(+0.16%)
Jul 15, 2005 2.405 2.416 2.397 2.405 157,518 +0.00(+0.00%)
Jul 14, 2005 2.409 2.412 2.401 2.405 76,686 -0.00(-0.16%)
Jul 13, 2005 2.397 2.409 2.397 2.409 80,313 +0.01(+0.32%)
Jul 12, 2005 2.409 2.412 2.397 2.401 54,405 -0.01(-0.32%)
Jul 11, 2005 2.397 2.412 2.385 2.409 107,516 +0.01(+0.48%)
Jul 08, 2005 2.405 2.405 2.389 2.397 74,613 -0.01(-0.32%)
Jul 07, 2005 2.385 2.405 2.382 2.405 22,280 +0.00(+0.16%)
Jul 06, 2005 2.378 2.401 2.378 2.401 50,260 +0.02(+0.97%)
Jul 05, 2005 2.389 2.389 2.378 2.378 43,265 -0.02(-0.65%)
Jul 01, 2005 2.382 2.393 2.374 2.393 125,651 +0.01(+0.49%)
Jun 30, 2005 2.378 2.385 2.378 2.382 95,599 -0.00(-0.16%)
Jun 29, 2005 2.366 2.385 2.366 2.385 106,480 +0.00(+0.00%)
Jun 28, 2005 2.362 2.389 2.351 2.385 172,026 +0.02(+0.82%)
Jun 27, 2005 2.362 2.374 2.355 2.366 78,500 -0.00(-0.16%)
Jun 24, 2005 2.358 2.374 2.358 2.370 111,920 +0.01(+0.49%)
Jun 23, 2005 2.351 2.366 2.351 2.358 87,308 +0.01(+0.49%)
Jun 22, 2005 2.355 2.370 2.347 2.347 179,280 -0.01(-0.33%)
Jun 21, 2005 2.355 2.374 2.347 2.355 142,232 -0.02(-0.97%)
Jun 20, 2005 2.378 2.378 2.355 2.378 98,707 +0.00(+0.00%)
Jun 17, 2005 2.355 2.378 2.347 2.378 120,729 +0.02(+0.98%)
Jun 16, 2005 2.355 2.382 2.351 2.355 212,442 -0.01(-0.49%)
Jun 15, 2005 2.351 2.366 2.351 2.366 118,656 +0.00(+0.16%)
Jun 14, 2005 2.355 2.362 2.339 2.362 116,325 +0.01(+0.49%)
Jun 13, 2005 2.347 2.358 2.347 2.351 36,529 +0.00(+0.16%)
Jun 10, 2005 2.355 2.362 2.343 2.347 101,816 +0.00(+0.16%)
Jun 09, 2005 2.351 2.362 2.343 2.343 45,597 -0.01(-0.33%)
Jun 08, 2005 2.347 2.358 2.347 2.351 51,815 -0.01(-0.33%)
Jun 07, 2005 2.355 2.370 2.355 2.358 65,287 +0.00(+0.00%)
Jun 06, 2005 2.343 2.362 2.343 2.358 55,960 +0.03(+1.16%)
Jun 03, 2005 2.374 2.374 2.328 2.331 203,633 -0.03(-1.31%)
Jun 02, 2005 2.355 2.362 2.355 2.362 50,001 +0.00(+0.16%)
Jun 01, 2005 2.355 2.358 2.347 2.358 40,933 +0.00(+0.00%)
May 31, 2005 2.324 2.358 2.324 2.358 149,745 +0.03(+1.50%)
May 27, 2005 2.308 2.324 2.308 2.324 148,191 +0.02(+0.67%)
May 26, 2005 2.308 2.316 2.304 2.308 60,105 -0.00(-0.17%)
May 25, 2005 2.316 2.324 2.312 2.312 60,364 -0.01(-0.50%)
May 24, 2005 2.316 2.328 2.312 2.324 38,084 +0.00(+0.00%)
May 23, 2005 2.308 2.328 2.308 2.324 147,414 +0.02(+0.67%)
May 20, 2005 2.308 2.328 2.308 2.308 66,323 +0.00(+0.00%)
May 19, 2005 2.331 2.331 2.304 2.308 106,221 +0.00(+0.17%)
May 18, 2005 2.289 2.328 2.289 2.304 89,899 +0.01(+0.51%)
May 17, 2005 2.289 2.312 2.281 2.293 135,237 -0.02(-0.67%)
May 16, 2005 2.304 2.316 2.293 2.308 127,724 -0.00(-0.17%)
May 13, 2005 2.324 2.324 2.304 2.312 94,821 -0.01(-0.50%)
May 12, 2005 2.320 2.328 2.308 2.324 40,415 +0.01(+0.33%)
May 11, 2005 2.316 2.324 2.312 2.316 50,001 +0.00(+0.00%)
May 10, 2005 2.328 2.328 2.308 2.316 30,830 +0.00(+0.00%)
May 09, 2005 2.312 2.324 2.312 2.316 43,524 +0.00(+0.17%)
May 06, 2005 2.316 2.328 2.304 2.312 34,716 +0.01(+0.34%)
May 05, 2005 2.308 2.320 2.300 2.304 75,132 -0.01(-0.33%)
May 04, 2005 2.300 2.324 2.297 2.312 75,650 -0.01(-0.33%)
May 03, 2005 2.289 2.324 2.289 2.320 32,902 +0.02(+1.01%)
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.