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 -0.070 (-1.01%)
Streaming Delayed Price Updated: 2:13 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, 2004 2.338 2.346 2.331 2.346 65,650 +0.01(+0.33%)
Dec 30, 2004 2.327 2.346 2.327 2.338 31,409 +0.01(+0.50%)
Dec 29, 2004 2.331 2.338 2.323 2.327 150,095 -0.02(-0.66%)
Dec 28, 2004 2.331 2.350 2.331 2.342 181,762 +0.00(+0.00%)
Dec 27, 2004 2.334 2.354 2.334 2.342 130,529 -0.01(-0.33%)
Dec 23, 2004 2.338 2.350 2.334 2.350 72,344 +0.00(+0.17%)
Dec 22, 2004 2.334 2.354 2.334 2.346 133,876 +0.01(+0.33%)
Dec 21, 2004 2.331 2.346 2.331 2.338 78,266 -0.00(-0.17%)
Dec 20, 2004 2.331 2.350 2.327 2.342 105,041 +0.00(+0.17%)
Dec 17, 2004 2.358 2.358 2.338 2.338 57,927 -0.02(-0.66%)
Dec 16, 2004 2.327 2.354 2.327 2.354 216,776 +0.03(+1.34%)
Dec 15, 2004 2.350 2.358 2.323 2.323 143,659 -0.02(-0.99%)
Dec 14, 2004 2.346 2.354 2.334 2.346 78,781 +0.00(+0.00%)
Dec 13, 2004 2.362 2.362 2.331 2.346 84,702 +0.01(+0.50%)
Dec 10, 2004 2.350 2.362 2.334 2.334 60,501 +0.00(+0.00%)
Dec 09, 2004 2.331 2.350 2.323 2.334 81,098 +0.00(+0.00%)
Dec 08, 2004 2.319 2.342 2.303 2.334 166,830 +0.02(+0.67%)
Dec 07, 2004 2.327 2.331 2.315 2.319 85,474 -0.01(-0.33%)
Dec 06, 2004 2.327 2.327 2.311 2.327 107,100 +0.00(+0.17%)
Dec 03, 2004 2.307 2.323 2.303 2.323 117,656 -0.00(-0.17%)
Dec 02, 2004 2.319 2.327 2.311 2.327 174,811 +0.00(+0.17%)
Dec 01, 2004 2.334 2.334 2.311 2.323 334,175 -0.01(-0.33%)
Nov 30, 2004 2.323 2.342 2.311 2.331 102,981 +0.01(+0.50%)
Nov 29, 2004 2.331 2.346 2.307 2.319 180,990 -0.02(-0.67%)
Nov 26, 2004 2.334 2.334 2.327 2.334 28,319 -0.01(-0.33%)
Nov 24, 2004 2.311 2.354 2.311 2.342 163,483 +0.03(+1.34%)
Nov 23, 2004 2.311 2.327 2.311 2.311 143,916 -0.01(-0.50%)
Nov 22, 2004 2.303 2.327 2.299 2.323 85,989 +0.01(+0.50%)
Nov 19, 2004 2.311 2.323 2.296 2.311 100,664 +0.02(+0.68%)
Nov 18, 2004 2.319 2.327 2.296 2.296 146,234 -0.02(-1.01%)
Nov 17, 2004 2.315 2.331 2.296 2.319 117,399 +0.02(+0.67%)
Nov 16, 2004 2.292 2.323 2.292 2.303 152,155 +0.01(+0.34%)
Nov 15, 2004 2.323 2.323 2.292 2.296 96,287 -0.01(-0.51%)
Nov 12, 2004 2.303 2.307 2.288 2.307 74,919 +0.02(+0.68%)
Nov 11, 2004 2.276 2.299 2.272 2.292 160,136 +0.02(+0.68%)
Nov 10, 2004 2.280 2.292 2.276 2.276 61,016 +0.00(+0.17%)
Nov 09, 2004 2.272 2.288 2.272 2.272 112,250 +0.00(+0.00%)
Nov 08, 2004 2.280 2.288 2.272 2.272 72,859 +0.00(+0.00%)
Nov 05, 2004 2.280 2.292 2.264 2.272 260,286 -0.01(-0.34%)
Nov 04, 2004 2.284 2.292 2.280 2.280 224,242 +0.00(+0.00%)
Nov 03, 2004 2.276 2.292 2.276 2.280 115,854 -0.00(-0.17%)
Nov 02, 2004 2.276 2.288 2.268 2.284 142,629 +0.01(+0.34%)
Nov 01, 2004 2.284 2.288 2.268 2.276 148,808 -0.01(-0.34%)
Oct 29, 2004 2.272 2.284 2.264 2.284 69,512 -0.00(-0.17%)
Oct 28, 2004 2.284 2.292 2.253 2.288 96,545 +0.01(+0.51%)
Oct 27, 2004 2.280 2.292 2.257 2.276 63,591 -0.02(-0.85%)
Oct 26, 2004 2.272 2.296 2.264 2.296 141,599 +0.02(+0.85%)
Oct 25, 2004 2.245 2.280 2.245 2.276 268,267 +0.02(+0.69%)
Oct 22, 2004 2.249 2.264 2.241 2.261 61,531 +0.02(+0.87%)
Oct 21, 2004 2.249 2.264 2.241 2.241 44,539 -0.01(-0.35%)
Oct 20, 2004 2.276 2.280 2.249 2.249 145,976 -0.01(-0.34%)
Oct 19, 2004 2.264 2.264 2.253 2.257 70,285 -0.01(-0.34%)
Oct 18, 2004 2.245 2.284 2.241 2.264 189,228 +0.02(+0.69%)
Oct 15, 2004 2.264 2.264 2.241 2.249 36,301 -0.01(-0.52%)
Oct 14, 2004 2.272 2.272 2.233 2.261 122,290 -0.01(-0.34%)
Oct 13, 2004 2.257 2.272 2.253 2.268 155,502 +0.01(+0.34%)
Oct 12, 2004 2.264 2.264 2.233 2.261 92,940 -0.00(-0.17%)
Oct 11, 2004 2.264 2.264 2.241 2.264 121,775 +0.00(+0.17%)
Oct 08, 2004 2.245 2.261 2.241 2.261 110,190 +0.02(+0.69%)
Oct 07, 2004 2.245 2.264 2.245 2.245 85,217 -0.02(-0.86%)
Oct 06, 2004 2.233 2.264 2.230 2.264 125,122 +0.03(+1.22%)
Oct 05, 2004 2.245 2.249 2.226 2.237 100,407 -0.02(-1.03%)
Oct 04, 2004 2.233 2.264 2.226 2.261 108,903 +0.02(+1.04%)
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.