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

Franklin Universal Trust (NY: FT )

6.810 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2005 2.353 2.353 2.318 2.325 87,505 -0.02(-0.67%)
Apr 28, 2005 2.333 2.345 2.318 2.341 78,294 +0.02(+0.67%)
Apr 27, 2005 2.322 2.341 2.306 2.325 43,497 -0.02(-0.83%)
Apr 26, 2005 2.318 2.345 2.318 2.345 89,296 +0.02(+0.67%)
Apr 25, 2005 2.306 2.329 2.294 2.329 200,342 +0.01(+0.51%)
Apr 22, 2005 2.322 2.322 2.294 2.318 180,128 -0.01(-0.50%)
Apr 21, 2005 2.329 2.337 2.314 2.329 230,022 +0.00(+0.17%)
Apr 20, 2005 2.325 2.329 2.306 2.325 109,766 -0.01(-0.34%)
Apr 19, 2005 2.357 2.357 2.314 2.333 110,533 +0.00(+0.17%)
Apr 18, 2005 2.337 2.380 2.325 2.329 145,843 +0.00(+0.00%)
Apr 15, 2005 2.337 2.341 2.325 2.329 62,431 +0.00(+0.00%)
Apr 14, 2005 2.329 2.341 2.325 2.329 68,827 +0.00(+0.00%)
Apr 13, 2005 2.329 2.361 2.329 2.329 80,085 -0.02(-0.83%)
Apr 12, 2005 2.333 2.349 2.329 2.349 37,612 +0.01(+0.33%)
Apr 11, 2005 2.345 2.349 2.329 2.341 50,917 -0.01(-0.33%)
Apr 08, 2005 2.329 2.349 2.329 2.349 66,269 -0.00(-0.17%)
Apr 07, 2005 2.322 2.353 2.322 2.353 79,829 +0.02(+0.67%)
Apr 06, 2005 2.345 2.345 2.325 2.337 67,548 -0.00(-0.17%)
Apr 05, 2005 2.322 2.341 2.318 2.341 25,074 +0.02(+0.84%)
Apr 04, 2005 2.333 2.357 2.314 2.322 54,499 -0.01(-0.50%)
Apr 01, 2005 2.329 2.349 2.325 2.333 190,619 +0.00(+0.17%)
Mar 31, 2005 2.318 2.333 2.314 2.329 69,595 +0.00(+0.00%)
Mar 30, 2005 2.286 2.329 2.286 2.329 64,733 +0.04(+1.53%)
Mar 29, 2005 2.282 2.306 2.282 2.294 102,090 -0.01(-0.51%)
Mar 28, 2005 2.290 2.325 2.290 2.306 121,535 -0.02(-0.84%)
Mar 24, 2005 2.302 2.353 2.302 2.325 88,273 +0.00(+0.00%)
Mar 23, 2005 2.322 2.325 2.282 2.325 238,977 -0.02(-0.67%)
Mar 22, 2005 2.372 2.376 2.333 2.341 223,370 -0.03(-1.32%)
Mar 21, 2005 2.380 2.388 2.372 2.372 180,384 -0.01(-0.49%)
Mar 18, 2005 2.365 2.384 2.365 2.384 62,686 +0.02(+0.83%)
Mar 17, 2005 2.372 2.384 2.365 2.365 342,347 -0.03(-1.14%)
Mar 16, 2005 2.400 2.408 2.380 2.392 471,559 +0.00(+0.00%)
Mar 15, 2005 2.400 2.411 2.392 2.392 153,519 +0.00(+0.16%)
Mar 14, 2005 2.408 2.411 2.388 2.388 279,404 -0.01(-0.49%)
Mar 11, 2005 2.415 2.419 2.400 2.400 111,557 -0.02(-0.65%)
Mar 10, 2005 2.411 2.415 2.400 2.415 191,387 +0.00(+0.16%)
Mar 09, 2005 2.419 2.435 2.408 2.411 94,925 -0.01(-0.48%)
Mar 08, 2005 2.435 2.439 2.419 2.423 197,783 -0.01(-0.32%)
Mar 07, 2005 2.427 2.439 2.427 2.431 129,467 +0.00(+0.16%)
Mar 04, 2005 2.411 2.439 2.411 2.427 424,991 +0.02(+0.65%)
Mar 03, 2005 2.404 2.423 2.400 2.411 290,150 +0.00(+0.16%)
Mar 02, 2005 2.431 2.439 2.404 2.408 180,640 -0.02(-0.96%)
Mar 01, 2005 2.408 2.443 2.404 2.431 247,933 +0.04(+1.63%)
Feb 28, 2005 2.415 2.415 2.388 2.392 163,497 -0.01(-0.33%)
Feb 25, 2005 2.368 2.411 2.365 2.400 123,071 +0.03(+1.15%)
Feb 24, 2005 2.384 2.388 2.365 2.372 47,079 -0.02(-0.98%)
Feb 23, 2005 2.384 2.396 2.368 2.396 91,599 +0.01(+0.33%)
Feb 22, 2005 2.396 2.435 2.349 2.388 241,536 -0.03(-1.13%)
Feb 18, 2005 2.423 2.423 2.392 2.415 149,936 -0.03(-1.12%)
Feb 17, 2005 2.435 2.454 2.408 2.443 189,084 +0.01(+0.32%)
Feb 16, 2005 2.411 2.435 2.400 2.435 283,242 +0.01(+0.48%)
Feb 15, 2005 2.431 2.447 2.415 2.423 311,643 -0.00(-0.16%)
Feb 14, 2005 2.423 2.470 2.415 2.427 178,849 +0.01(+0.32%)
Feb 11, 2005 2.408 2.419 2.396 2.419 104,392 +0.01(+0.32%)
Feb 10, 2005 2.408 2.423 2.396 2.411 174,244 +0.00(+0.16%)
Feb 09, 2005 2.384 2.423 2.384 2.408 145,075 +0.03(+1.15%)
Feb 08, 2005 2.388 2.392 2.380 2.380 83,923 -0.00(-0.16%)
Feb 07, 2005 2.408 2.408 2.384 2.384 174,499 -0.01(-0.33%)
Feb 04, 2005 2.372 2.396 2.372 2.392 115,139 +0.03(+1.32%)
Feb 03, 2005 2.357 2.368 2.349 2.361 88,785 -0.00(-0.17%)
Feb 02, 2005 2.337 2.376 2.329 2.365 270,705 +0.03(+1.17%)
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.