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

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 2.148 2.148 2.148 2.148 43,252 +0.00(+0.18%)
Oct 30, 2003 2.152 2.156 2.136 2.144 102,724 -0.01(-0.36%)
Oct 29, 2003 2.148 2.195 2.148 2.152 139,282 -0.02(-0.72%)
Oct 28, 2003 2.156 2.171 2.156 2.167 83,415 +0.01(+0.54%)
Oct 27, 2003 2.148 2.171 2.148 2.156 80,325 -0.00(-0.18%)
Oct 24, 2003 2.156 2.167 2.140 2.160 181,247 +0.00(+0.00%)
Oct 23, 2003 2.144 2.163 2.144 2.160 116,884 +0.01(+0.36%)
Oct 22, 2003 2.148 2.163 2.148 2.152 39,905 -0.00(-0.18%)
Oct 21, 2003 2.152 2.167 2.148 2.156 93,713 -0.00(-0.18%)
Oct 20, 2003 2.144 2.167 2.140 2.160 102,466 +0.00(+0.18%)
Oct 17, 2003 2.140 2.175 2.140 2.156 33,211 +0.01(+0.54%)
Oct 16, 2003 2.117 2.179 2.117 2.144 144,431 +0.01(+0.55%)
Oct 15, 2003 2.132 2.132 2.132 2.132 36,558 +0.01(+0.55%)
Oct 14, 2003 2.117 2.136 2.113 2.121 188,713 +0.00(+0.18%)
Oct 13, 2003 2.113 2.132 2.101 2.117 108,903 +0.00(+0.18%)
Oct 10, 2003 2.097 2.121 2.097 2.113 132,074 +0.01(+0.37%)
Oct 09, 2003 2.101 2.113 2.097 2.105 110,705 +0.01(+0.56%)
Oct 08, 2003 2.086 2.097 2.086 2.094 99,892 -0.00(-0.18%)
Oct 07, 2003 2.105 2.113 2.082 2.097 143,144 -0.02(-0.92%)
Oct 06, 2003 2.109 2.121 2.097 2.117 121,518 +0.00(+0.18%)
Oct 03, 2003 2.097 2.109 2.097 2.113 72,859 +0.01(+0.37%)
Oct 02, 2003 2.078 2.109 2.078 2.105 95,515 +0.01(+0.56%)
Oct 01, 2003 2.094 2.094 2.078 2.094 34,756 +0.00(+0.19%)
Sep 30, 2003 2.066 2.090 2.066 2.090 185,367 +0.01(+0.56%)
Sep 29, 2003 2.066 2.078 2.062 2.078 95,772 +0.02(+0.75%)
Sep 26, 2003 2.070 2.074 2.062 2.062 101,179 -0.02(-1.12%)
Sep 25, 2003 2.086 2.086 2.066 2.086 142,372 +0.00(+0.00%)
Sep 24, 2003 2.086 2.090 2.066 2.086 97,575 +0.01(+0.37%)
Sep 23, 2003 2.078 2.090 2.078 2.078 93,455 +0.00(+0.19%)
Sep 22, 2003 2.082 2.090 2.062 2.074 76,721 -0.01(-0.56%)
Sep 19, 2003 2.074 2.086 2.074 2.086 77,493 +0.00(+0.00%)
Sep 18, 2003 2.086 2.101 2.066 2.086 198,497 -0.01(-0.56%)
Sep 17, 2003 2.086 2.097 2.082 2.097 107,358 -0.01(-0.37%)
Sep 16, 2003 2.082 2.097 2.078 2.105 259,256 +0.02(+0.93%)
Sep 15, 2003 2.070 2.090 2.070 2.086 70,799 +0.02(+0.75%)
Sep 12, 2003 2.074 2.097 2.062 2.070 277,793 -0.02(-0.93%)
Sep 11, 2003 2.059 2.090 2.047 2.090 204,676 +0.03(+1.51%)
Sep 10, 2003 2.055 2.074 2.055 2.059 76,721 +0.00(+0.19%)
Sep 09, 2003 2.031 2.059 2.031 2.055 188,971 +0.02(+0.76%)
Sep 08, 2003 2.020 2.051 2.016 2.039 188,456 +0.00(+0.00%)
Sep 05, 2003 1.993 2.051 1.993 2.039 153,700 +0.02(+0.77%)
Sep 04, 2003 2.028 2.035 2.016 2.024 186,396 +0.00(+0.19%)
Sep 03, 2003 2.012 2.035 2.012 2.020 79,810 +0.00(+0.19%)
Sep 02, 2003 2.000 2.016 2.000 2.016 61,016 -0.00(-0.19%)
Aug 29, 2003 2.012 2.024 2.000 2.020 89,851 +0.01(+0.58%)
Aug 28, 2003 1.981 2.020 1.981 2.008 93,455 +0.01(+0.39%)
Aug 27, 2003 1.985 2.008 1.985 2.000 309,202 -0.01(-0.39%)
Aug 26, 2003 2.004 2.028 2.004 2.008 98,862 +0.00(+0.19%)
Aug 25, 2003 1.996 2.016 1.996 2.004 91,911 -0.01(-0.39%)
Aug 22, 2003 1.996 2.016 1.993 2.012 110,447 +0.01(+0.58%)
Aug 21, 2003 1.981 2.004 1.981 2.000 144,174 +0.00(+0.19%)
Aug 20, 2003 1.996 2.008 1.989 1.996 106,328 -0.00(-0.19%)
Aug 19, 2003 2.004 2.004 1.985 2.000 323,877 +0.00(+0.00%)
Aug 18, 2003 2.004 2.012 2.000 2.000 289,378 -0.01(-0.58%)
Aug 15, 2003 1.996 2.024 1.996 2.012 294,270 +0.00(+0.00%)
Aug 14, 2003 1.981 2.016 1.981 2.012 206,220 +0.01(+0.39%)
Aug 13, 2003 2.000 2.035 2.000 2.004 262,345 +0.00(+0.00%)
Aug 12, 2003 2.000 2.020 1.996 2.004 449,000 -0.00(-0.19%)
Aug 11, 2003 1.977 2.008 1.965 2.008 319,243 -0.01(-0.39%)
Aug 08, 2003 2.000 2.016 1.981 2.016 248,700 +0.00(+0.19%)
Aug 07, 2003 2.000 2.020 1.996 2.012 208,280 -0.00(-0.19%)
Aug 06, 2003 1.954 2.016 1.954 2.016 180,990 +0.05(+2.37%)
Aug 05, 2003 1.946 1.985 1.946 1.969 200,556 -0.02(-0.78%)
Aug 04, 2003 2.008 2.012 1.981 1.985 234,798 -0.04(-2.11%)
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.