Skip to main content

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 49,225 +0.00(+0.00%)
Jul 28, 2005 2.405 2.420 2.397 2.420 104,928 +0.02(+0.64%)
Jul 27, 2005 2.412 2.424 2.385 2.405 110,628 -0.03(-1.11%)
Jul 26, 2005 2.424 2.432 2.412 2.432 72,543 +0.02(+0.64%)
Jul 25, 2005 2.432 2.439 2.405 2.416 91,456 -0.02(-0.79%)
Jul 22, 2005 2.436 2.443 2.428 2.436 89,383 -0.00(-0.16%)
Jul 21, 2005 2.424 2.439 2.412 2.439 163,740 +0.01(+0.48%)
Jul 20, 2005 2.436 2.443 2.405 2.428 220,738 +0.00(+0.16%)
Jul 19, 2005 2.408 2.432 2.408 2.424 177,212 +0.02(+0.64%)
Jul 18, 2005 2.412 2.432 2.401 2.408 272,037 +0.00(+0.16%)
Jul 15, 2005 2.405 2.416 2.397 2.405 157,522 +0.00(+0.00%)
Jul 14, 2005 2.408 2.412 2.401 2.405 76,688 -0.00(-0.16%)
Jul 13, 2005 2.397 2.408 2.397 2.408 80,315 +0.01(+0.32%)
Jul 12, 2005 2.408 2.412 2.397 2.401 54,407 -0.01(-0.32%)
Jul 11, 2005 2.397 2.412 2.385 2.408 107,519 +0.01(+0.48%)
Jul 08, 2005 2.405 2.405 2.389 2.397 74,615 -0.01(-0.32%)
Jul 07, 2005 2.385 2.405 2.381 2.405 22,281 +0.00(+0.16%)
Jul 06, 2005 2.378 2.401 2.378 2.401 50,262 +0.02(+0.97%)
Jul 05, 2005 2.389 2.389 2.378 2.378 43,266 -0.02(-0.64%)
Jul 01, 2005 2.381 2.393 2.374 2.393 125,655 +0.01(+0.49%)
Jun 30, 2005 2.378 2.385 2.378 2.381 95,601 -0.00(-0.16%)
Jun 29, 2005 2.366 2.385 2.366 2.385 106,483 +0.00(+0.00%)
Jun 28, 2005 2.362 2.389 2.351 2.385 172,031 +0.02(+0.82%)
Jun 27, 2005 2.362 2.374 2.354 2.366 78,502 -0.00(-0.16%)
Jun 24, 2005 2.358 2.374 2.358 2.370 111,923 +0.01(+0.49%)
Jun 23, 2005 2.351 2.366 2.351 2.358 87,311 +0.01(+0.49%)
Jun 22, 2005 2.354 2.370 2.347 2.347 179,285 -0.01(-0.33%)
Jun 21, 2005 2.354 2.374 2.347 2.354 142,236 -0.02(-0.97%)
Jun 20, 2005 2.378 2.378 2.354 2.378 98,710 +0.00(+0.00%)
Jun 17, 2005 2.354 2.378 2.347 2.378 120,732 +0.02(+0.98%)
Jun 16, 2005 2.354 2.381 2.351 2.354 212,448 -0.01(-0.49%)
Jun 15, 2005 2.351 2.366 2.351 2.366 118,660 +0.00(+0.16%)
Jun 14, 2005 2.354 2.362 2.339 2.362 116,328 +0.01(+0.49%)
Jun 13, 2005 2.347 2.358 2.347 2.351 36,530 +0.00(+0.16%)
Jun 10, 2005 2.354 2.362 2.343 2.347 101,819 +0.00(+0.16%)
Jun 09, 2005 2.351 2.362 2.343 2.343 45,598 -0.01(-0.33%)
Jun 08, 2005 2.347 2.358 2.347 2.351 51,816 -0.01(-0.33%)
Jun 07, 2005 2.354 2.370 2.354 2.358 65,288 +0.00(+0.00%)
Jun 06, 2005 2.343 2.362 2.343 2.358 55,961 +0.03(+1.16%)
Jun 03, 2005 2.374 2.374 2.327 2.331 203,639 -0.03(-1.31%)
Jun 02, 2005 2.354 2.362 2.354 2.362 50,003 +0.00(+0.16%)
Jun 01, 2005 2.354 2.358 2.347 2.358 40,935 +0.00(+0.00%)
May 31, 2005 2.324 2.358 2.324 2.358 149,750 +0.03(+1.50%)
May 27, 2005 2.308 2.324 2.308 2.324 148,195 +0.02(+0.67%)
May 26, 2005 2.308 2.316 2.304 2.308 60,107 -0.00(-0.17%)
May 25, 2005 2.316 2.324 2.312 2.312 60,366 -0.01(-0.50%)
May 24, 2005 2.316 2.327 2.312 2.324 38,085 +0.00(+0.00%)
May 23, 2005 2.308 2.327 2.308 2.324 147,418 +0.02(+0.67%)
May 20, 2005 2.308 2.327 2.308 2.308 66,325 +0.00(+0.00%)
May 19, 2005 2.331 2.331 2.304 2.308 106,224 +0.00(+0.17%)
May 18, 2005 2.289 2.327 2.289 2.304 89,901 +0.01(+0.51%)
May 17, 2005 2.289 2.312 2.281 2.293 135,241 -0.02(-0.67%)
May 16, 2005 2.304 2.316 2.293 2.308 127,727 -0.00(-0.17%)
May 13, 2005 2.324 2.324 2.304 2.312 94,824 -0.01(-0.50%)
May 12, 2005 2.320 2.327 2.308 2.324 40,416 +0.01(+0.33%)
May 11, 2005 2.316 2.324 2.312 2.316 50,003 +0.00(+0.00%)
May 10, 2005 2.327 2.327 2.308 2.316 30,830 +0.00(+0.00%)
May 09, 2005 2.312 2.324 2.312 2.316 43,525 +0.00(+0.17%)
May 06, 2005 2.316 2.327 2.304 2.312 34,717 +0.01(+0.34%)
May 05, 2005 2.308 2.320 2.300 2.304 75,134 -0.01(-0.33%)
May 04, 2005 2.300 2.324 2.297 2.312 75,652 -0.01(-0.33%)
May 03, 2005 2.289 2.324 2.289 2.320 32,903 +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.