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

Franklin Universal Trust (NY: FT )

6.890 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 2.063 2.078 2.051 2.051 105,038 -0.01(-0.56%)
Mar 28, 2003 2.078 2.078 2.051 2.063 126,406 +0.00(+0.19%)
Mar 27, 2003 2.051 2.059 2.004 2.059 81,353 +0.02(+0.95%)
Mar 26, 2003 2.031 2.043 2.004 2.039 102,206 +0.02(+0.77%)
Mar 25, 2003 2.004 2.031 2.004 2.024 61,014 +0.00(+0.00%)
Mar 24, 2003 2.031 2.035 1.993 2.024 73,372 +0.00(+0.19%)
Mar 21, 2003 2.000 2.039 2.000 2.020 101,949 +0.02(+0.97%)
Mar 20, 2003 2.020 2.020 1.993 2.000 53,034 -0.02(-0.96%)
Mar 19, 2003 1.981 2.020 1.965 2.020 75,174 +0.03(+1.76%)
Mar 18, 2003 1.989 1.997 1.911 1.985 288,083 -0.03(-1.54%)
Mar 17, 2003 2.000 2.028 1.993 2.016 93,195 +0.02(+0.97%)
Mar 14, 2003 1.997 2.020 1.997 1.997 70,540 -0.02(-0.96%)
Mar 13, 2003 1.993 2.043 1.993 2.016 90,106 +0.02(+0.78%)
Mar 12, 2003 2.031 2.047 1.997 2.000 154,725 -0.09(-4.28%)
Mar 11, 2003 2.094 2.094 2.059 2.090 123,059 +0.02(+1.13%)
Mar 10, 2003 2.078 2.098 2.063 2.066 77,491 -0.01(-0.56%)
Mar 07, 2003 2.078 2.101 2.066 2.078 68,223 -0.02(-0.93%)
Mar 06, 2003 2.098 2.105 2.066 2.098 107,098 +0.00(+0.00%)
Mar 05, 2003 2.047 2.098 2.047 2.098 117,138 +0.04(+1.89%)
Mar 04, 2003 2.035 2.066 2.035 2.059 101,176 +0.02(+1.15%)
Mar 03, 2003 2.043 2.063 2.012 2.035 83,927 -0.00(-0.19%)
Feb 28, 2003 2.039 2.059 2.012 2.039 81,095 +0.02(+0.77%)
Feb 27, 2003 2.031 2.039 2.000 2.024 74,144 +0.03(+1.36%)
Feb 26, 2003 1.985 2.016 1.985 1.997 95,255 +0.01(+0.59%)
Feb 25, 2003 2.004 2.016 1.969 1.985 81,353 -0.02(-0.97%)
Feb 24, 2003 2.012 2.024 1.954 2.004 127,951 -0.02(-1.15%)
Feb 21, 2003 2.000 2.039 2.000 2.028 71,570 +0.03(+1.36%)
Feb 20, 2003 1.993 2.024 1.993 2.000 59,727 +0.00(+0.00%)
Feb 19, 2003 1.989 2.016 1.985 2.000 68,223 +0.01(+0.39%)
Feb 18, 2003 1.981 2.024 1.981 1.993 99,632 +0.01(+0.59%)
Feb 14, 2003 2.020 2.024 1.950 1.981 146,229 -0.04(-1.92%)
Feb 13, 2003 2.020 2.020 2.004 2.020 57,925 -0.02(-1.14%)
Feb 12, 2003 2.047 2.078 2.043 2.043 66,421 -0.03(-1.68%)
Feb 11, 2003 2.074 2.098 2.066 2.078 78,263 +0.00(+0.00%)
Feb 10, 2003 2.082 2.113 2.074 2.078 105,038 -0.02(-0.93%)
Feb 07, 2003 2.063 2.136 2.063 2.098 90,106 -0.02(-0.92%)
Feb 06, 2003 2.098 2.132 2.098 2.117 115,078 +0.01(+0.55%)
Feb 05, 2003 2.098 2.132 2.082 2.105 49,172 -0.02(-0.73%)
Feb 04, 2003 2.098 2.121 2.098 2.121 35,527 +0.02(+0.92%)
Feb 03, 2003 2.105 2.129 2.078 2.101 123,574 -0.00(-0.18%)
Jan 31, 2003 2.082 2.105 2.063 2.105 78,006 +0.05(+2.26%)
Jan 30, 2003 2.039 2.109 2.035 2.059 112,761 +0.03(+1.34%)
Jan 29, 2003 2.074 2.090 2.020 2.031 100,146 -0.03(-1.32%)
Jan 28, 2003 2.012 2.066 2.004 2.059 119,455 +0.01(+0.38%)
Jan 27, 2003 2.078 2.098 2.024 2.051 154,468 -0.07(-3.12%)
Jan 24, 2003 2.109 2.132 2.086 2.117 50,459 -0.01(-0.55%)
Jan 23, 2003 2.078 2.136 2.078 2.129 91,908 +0.03(+1.29%)
Jan 22, 2003 2.113 2.113 2.078 2.101 124,861 -0.01(-0.55%)
Jan 21, 2003 2.140 2.140 2.078 2.113 75,432 +0.00(+0.18%)
Jan 17, 2003 2.113 2.156 2.101 2.109 133,872 -0.04(-1.99%)
Jan 16, 2003 2.175 2.175 2.105 2.152 149,319 +0.03(+1.28%)
Jan 15, 2003 2.105 2.136 2.098 2.125 103,493 +0.00(+0.00%)
Jan 14, 2003 2.109 2.171 2.078 2.125 134,644 -0.01(-0.36%)
Jan 13, 2003 2.136 2.136 2.098 2.132 92,166 -0.00(-0.18%)
Jan 10, 2003 2.109 2.136 2.101 2.136 59,470 +0.00(+0.00%)
Jan 09, 2003 2.094 2.136 2.070 2.136 134,129 +0.04(+2.04%)
Jan 08, 2003 2.066 2.094 2.063 2.094 78,521 +0.03(+1.51%)
Jan 07, 2003 2.094 2.094 2.051 2.063 56,895 +0.00(+0.00%)
Jan 06, 2003 2.035 2.074 2.024 2.063 106,840 +0.04(+2.12%)
Jan 03, 2003 1.993 2.035 1.993 2.020 45,825 +0.01(+0.58%)
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.