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 (%)
Apr 30, 2002 3.189 3.204 3.185 3.185 86,247 -0.00(-0.12%)
Apr 29, 2002 3.236 3.236 3.189 3.189 96,802 -0.02(-0.48%)
Apr 26, 2002 3.212 3.255 3.189 3.204 106,843 -0.01(-0.24%)
Apr 25, 2002 3.204 3.270 3.189 3.212 76,206 -0.01(-0.36%)
Apr 24, 2002 3.185 3.236 3.170 3.224 57,669 +0.01(+0.36%)
Apr 23, 2002 3.286 3.294 3.138 3.212 230,679 -0.07(-2.13%)
Apr 22, 2002 3.329 3.348 3.282 3.282 148,293 -0.06(-1.86%)
Apr 19, 2002 3.364 3.364 3.325 3.344 62,046 +0.00(+0.12%)
Apr 18, 2002 3.340 3.368 3.325 3.340 39,647 +0.01(+0.35%)
Apr 17, 2002 3.340 3.371 3.309 3.329 41,707 +0.01(+0.23%)
Apr 16, 2002 3.352 3.364 3.321 3.321 101,951 -0.03(-0.81%)
Apr 15, 2002 3.325 3.348 3.321 3.348 56,125 +0.02(+0.70%)
Apr 12, 2002 3.282 3.360 3.278 3.325 77,236 +0.03(+0.82%)
Apr 11, 2002 3.333 3.340 3.270 3.298 117,141 -0.05(-1.51%)
Apr 10, 2002 3.294 3.348 3.294 3.348 93,455 +0.02(+0.58%)
Apr 09, 2002 3.340 3.356 3.298 3.329 167,860 +0.00(+0.12%)
Apr 08, 2002 3.340 3.356 3.302 3.325 105,298 -0.01(-0.23%)
Apr 05, 2002 3.321 3.352 3.302 3.333 60,244 +0.01(+0.35%)
Apr 04, 2002 3.321 3.364 3.290 3.321 185,624 +0.00(+0.00%)
Apr 03, 2002 3.325 3.340 3.302 3.321 99,634 +0.03(+0.83%)
Apr 02, 2002 3.302 3.329 3.294 3.294 127,182 -0.01(-0.35%)
Apr 01, 2002 3.360 3.368 3.305 3.305 99,377 -0.02(-0.70%)
Mar 29, 2002 3.375 3.391 3.329 3.329 64,106 +0.00(+0.00%)
Mar 28, 2002 3.375 3.391 3.329 3.329 64,106 -0.01(-0.23%)
Mar 27, 2002 3.340 3.356 3.321 3.337 283,199 +0.02(+0.59%)
Mar 26, 2002 3.333 3.333 3.294 3.317 83,672 -0.01(-0.23%)
Mar 25, 2002 3.344 3.352 3.294 3.325 159,364 +0.00(+0.00%)
Mar 22, 2002 3.302 3.340 3.294 3.325 87,276 -0.01(-0.35%)
Mar 21, 2002 3.321 3.340 3.294 3.337 105,813 +0.02(+0.70%)
Mar 20, 2002 3.325 3.329 3.290 3.313 127,954 -0.01(-0.35%)
Mar 19, 2002 3.321 3.371 3.298 3.325 149,580 +0.01(+0.23%)
Mar 18, 2002 3.340 3.348 3.290 3.317 96,545 -0.02(-0.70%)
Mar 15, 2002 3.302 3.340 3.294 3.340 158,334 +0.03(+0.94%)
Mar 14, 2002 3.321 3.321 3.290 3.309 74,404 +0.01(+0.35%)
Mar 13, 2002 3.263 3.302 3.263 3.298 1,467,489 -0.02(-0.70%)
Mar 12, 2002 3.317 3.321 3.282 3.321 107,358 +0.04(+1.18%)
Mar 11, 2002 3.239 3.290 3.216 3.282 88,564 +0.05(+1.44%)
Mar 08, 2002 3.228 3.239 3.208 3.236 114,567 +0.02(+0.73%)
Mar 07, 2002 3.239 3.239 3.193 3.212 96,802 -0.00(-0.12%)
Mar 06, 2002 3.212 3.228 3.189 3.216 59,214 +0.03(+0.85%)
Mar 05, 2002 3.212 3.216 3.185 3.189 45,054 -0.01(-0.36%)
Mar 04, 2002 3.177 3.224 3.177 3.201 105,041 +0.02(+0.73%)
Mar 01, 2002 3.208 3.224 3.173 3.177 137,738 -0.03(-1.09%)
Feb 28, 2002 3.154 3.212 3.150 3.212 129,499 +0.06(+1.97%)
Feb 27, 2002 3.189 3.193 3.150 3.150 90,881 -0.04(-1.22%)
Feb 26, 2002 3.185 3.197 3.154 3.189 105,813 -0.02(-0.48%)
Feb 25, 2002 3.204 3.220 3.158 3.204 140,570 +0.00(+0.00%)
Feb 22, 2002 3.158 3.204 3.150 3.204 117,141 +0.05(+1.60%)
Feb 21, 2002 3.216 3.216 3.150 3.154 118,686 -0.03(-0.98%)
Feb 20, 2002 3.224 3.278 3.185 3.185 192,318 -0.03(-0.97%)
Feb 19, 2002 3.236 3.321 3.185 3.216 178,930 -0.02(-0.48%)
Feb 18, 2002 3.201 3.259 3.197 3.232 118,428 +0.00(+0.00%)
Feb 15, 2002 3.201 3.259 3.197 3.232 118,428 +0.03(+0.85%)
Feb 14, 2002 3.220 3.220 3.197 3.204 85,732 +0.04(+1.23%)
Feb 13, 2002 3.166 3.204 3.146 3.166 124,865 -0.01(-0.37%)
Feb 12, 2002 3.177 3.177 3.146 3.177 100,922 +0.00(+0.12%)
Feb 11, 2002 3.193 3.220 3.150 3.173 82,642 -0.01(-0.24%)
Feb 08, 2002 3.177 3.181 3.150 3.181 96,287 +0.01(+0.37%)
Feb 07, 2002 3.201 3.201 3.150 3.170 97,317 -0.02(-0.49%)
Feb 06, 2002 3.166 3.193 3.162 3.185 80,840 +0.01(+0.37%)
Feb 05, 2002 3.173 3.201 3.154 3.173 99,377 +0.02(+0.74%)
Feb 04, 2002 3.181 3.181 3.150 3.150 68,997 -0.02(-0.73%)
Feb 01, 2002 3.181 3.181 3.150 3.173 121,260 -0.00(-0.12%)
Jan 31, 2002 3.177 3.177 3.146 3.177 109,160 +0.03(+0.86%)
Jan 30, 2002 3.170 3.185 3.138 3.150 205,705 -0.02(-0.49%)
Jan 29, 2002 3.166 3.193 3.146 3.166 63,076 +0.02(+0.49%)
Jan 28, 2002 3.197 3.201 3.131 3.150 128,212 -0.03(-0.86%)
Jan 25, 2002 3.115 3.177 3.111 3.177 134,906 +0.06(+1.87%)
Jan 24, 2002 3.154 3.154 3.119 3.119 103,239 -0.03(-1.11%)
Jan 23, 2002 3.166 3.212 3.154 3.154 132,331 -0.03(-0.98%)
Jan 22, 2002 3.193 3.224 3.166 3.185 212,399 -0.03(-0.85%)
Jan 21, 2002 3.212 3.212 3.197 3.212 77,493 +0.00(+0.00%)
Jan 18, 2002 3.212 3.212 3.197 3.212 77,493 +0.00(+0.00%)
Jan 17, 2002 3.232 3.232 3.204 3.212 95,515 -0.03(-0.96%)
Jan 16, 2002 3.204 3.243 3.193 3.243 77,751 +0.03(+1.09%)
Jan 15, 2002 3.259 3.263 3.208 3.208 37,330 -0.03(-1.08%)
Jan 14, 2002 3.193 3.263 3.185 3.243 96,287 +0.06(+1.95%)
Jan 11, 2002 3.255 3.255 3.173 3.181 93,713 -0.06(-1.92%)
Jan 10, 2002 3.298 3.298 3.204 3.243 55,610 +0.07(+2.33%)
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.