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

Franklin Universal Trust (NY: FT )

6.828 -0.062 (-0.90%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 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 (%)
Dec 31, 2003 2.245 2.276 2.233 2.265 139,021 +0.01(+0.52%)
Dec 30, 2003 2.230 2.257 2.222 2.253 108,900 +0.02(+0.87%)
Dec 29, 2003 2.237 2.249 2.222 2.233 130,525 -0.00(-0.17%)
Dec 26, 2003 2.233 2.249 2.230 2.237 50,459 -0.01(-0.35%)
Dec 24, 2003 2.230 2.249 2.230 2.245 47,370 +0.01(+0.52%)
Dec 23, 2003 2.222 2.233 2.222 2.233 73,114 +0.01(+0.52%)
Dec 22, 2003 2.199 2.226 2.199 2.222 258,476 +0.01(+0.53%)
Dec 19, 2003 2.206 2.214 2.199 2.210 101,691 -0.00(-0.18%)
Dec 18, 2003 2.218 2.218 2.206 2.214 139,793 -0.00(-0.17%)
Dec 17, 2003 2.214 2.226 2.214 2.218 102,721 -0.01(-0.52%)
Dec 16, 2003 2.183 2.230 2.183 2.230 119,970 +0.03(+1.23%)
Dec 15, 2003 2.191 2.202 2.191 2.202 126,663 +0.01(+0.35%)
Dec 12, 2003 2.199 2.210 2.183 2.195 167,083 -0.02(-0.70%)
Dec 11, 2003 2.191 2.214 2.187 2.210 101,176 +0.02(+0.89%)
Dec 10, 2003 2.195 2.214 2.191 2.191 95,512 -0.01(-0.53%)
Dec 09, 2003 2.199 2.199 2.199 2.202 83,670 +0.01(+0.35%)
Dec 08, 2003 2.199 2.210 2.199 2.195 186,134 +0.01(+0.53%)
Dec 05, 2003 2.191 2.199 2.183 2.183 93,968 +0.02(+0.72%)
Dec 04, 2003 2.171 2.175 2.164 2.167 232,989 -0.00(-0.18%)
Dec 03, 2003 2.171 2.179 2.171 2.171 168,112 +0.01(+0.54%)
Dec 02, 2003 2.148 2.171 2.148 2.160 208,532 +0.00(+0.18%)
Dec 01, 2003 2.140 2.167 2.140 2.156 94,740 +0.01(+0.36%)
Nov 28, 2003 2.140 2.152 2.140 2.148 5,663 +0.01(+0.36%)
Nov 26, 2003 2.152 2.152 2.140 2.140 129,495 -0.01(-0.36%)
Nov 25, 2003 2.144 2.148 2.140 2.148 70,797 -0.01(-0.36%)
Nov 24, 2003 2.148 2.171 2.144 2.156 126,921 -0.01(-0.54%)
Nov 21, 2003 2.152 2.152 2.152 2.167 116,880 +0.01(+0.54%)
Nov 20, 2003 2.175 2.175 2.175 2.156 22,912 -0.02(-0.72%)
Nov 19, 2003 2.160 2.175 2.156 2.171 41,963 +0.00(+0.18%)
Nov 18, 2003 2.171 2.171 2.156 2.167 58,697 +0.01(+0.54%)
Nov 17, 2003 2.156 2.171 2.148 2.156 121,772 +0.01(+0.36%)
Nov 14, 2003 2.156 2.160 2.144 2.148 142,110 +0.00(+0.00%)
Nov 13, 2003 2.136 2.164 2.129 2.148 145,715 +0.01(+0.36%)
Nov 12, 2003 2.148 2.148 2.136 2.140 166,310 +0.00(+0.18%)
Nov 11, 2003 2.152 2.160 2.136 2.136 46,597 +0.00(+0.00%)
Nov 10, 2003 2.132 2.148 2.129 2.136 75,174 +0.00(+0.00%)
Nov 07, 2003 2.136 2.136 2.136 2.136 78,263 +0.00(+0.00%)
Nov 06, 2003 2.136 2.144 2.129 2.136 88,819 -0.02(-0.72%)
Nov 05, 2003 2.156 2.164 2.140 2.152 75,174 -0.00(-0.18%)
Nov 04, 2003 2.156 2.164 2.156 2.156 30,049 +0.02(+0.91%)
Nov 03, 2003 2.152 2.156 2.136 2.136 78,593 -0.01(-0.54%)
Oct 31, 2003 2.148 2.148 2.148 2.148 43,251 +0.00(+0.18%)
Oct 30, 2003 2.152 2.156 2.136 2.144 102,721 -0.01(-0.36%)
Oct 29, 2003 2.148 2.195 2.148 2.152 139,278 -0.02(-0.72%)
Oct 28, 2003 2.156 2.171 2.156 2.167 83,412 +0.01(+0.54%)
Oct 27, 2003 2.148 2.171 2.148 2.156 80,323 -0.00(-0.18%)
Oct 24, 2003 2.156 2.167 2.140 2.160 181,242 +0.00(+0.00%)
Oct 23, 2003 2.144 2.164 2.144 2.160 116,880 +0.01(+0.36%)
Oct 22, 2003 2.148 2.164 2.148 2.152 39,904 -0.00(-0.18%)
Oct 21, 2003 2.152 2.167 2.148 2.156 93,710 -0.00(-0.18%)
Oct 20, 2003 2.144 2.167 2.140 2.160 102,463 +0.00(+0.18%)
Oct 17, 2003 2.140 2.175 2.140 2.156 33,210 +0.01(+0.54%)
Oct 16, 2003 2.117 2.179 2.117 2.144 144,427 +0.01(+0.55%)
Oct 15, 2003 2.132 2.132 2.132 2.132 36,557 +0.01(+0.55%)
Oct 14, 2003 2.117 2.136 2.113 2.121 188,708 +0.00(+0.18%)
Oct 13, 2003 2.113 2.132 2.101 2.117 108,900 +0.00(+0.18%)
Oct 10, 2003 2.098 2.121 2.098 2.113 132,070 +0.01(+0.37%)
Oct 09, 2003 2.101 2.113 2.098 2.105 110,702 +0.01(+0.56%)
Oct 08, 2003 2.086 2.098 2.086 2.094 99,889 -0.00(-0.19%)
Oct 07, 2003 2.105 2.113 2.082 2.098 143,140 -0.02(-0.92%)
Oct 06, 2003 2.109 2.121 2.098 2.117 121,515 +0.00(+0.18%)
Oct 03, 2003 2.098 2.109 2.098 2.113 72,857 +0.01(+0.37%)
Oct 02, 2003 2.078 2.109 2.078 2.105 95,512 +0.01(+0.56%)
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.