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

Franklin Universal Trust (NY: FT )

7.540 +0.040 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 30, 2004 1.783 1.803 1.783 1.803 55,424 +0.01(+0.73%)
Jul 29, 2004 1.790 1.799 1.773 1.790 79,178 +0.02(+0.93%)
Jul 28, 2004 1.780 1.793 1.763 1.773 104,758 +0.00(+0.00%)
Jul 27, 2004 1.783 1.796 1.773 1.773 136,734 -0.01(-0.55%)
Jul 26, 2004 1.783 1.806 1.783 1.783 154,092 -0.01(-0.55%)
Jul 23, 2004 1.790 1.806 1.790 1.793 92,577 +0.00(+0.18%)
Jul 22, 2004 1.790 1.806 1.790 1.790 43,547 -0.00(-0.18%)
Jul 21, 2004 1.809 1.809 1.790 1.793 114,199 -0.02(-0.91%)
Jul 20, 2004 1.796 1.816 1.796 1.809 86,791 +0.00(+0.18%)
Jul 19, 2004 1.806 1.813 1.796 1.806 118,462 +0.00(+0.00%)
Jul 16, 2004 1.786 1.822 1.786 1.806 277,732 +0.01(+0.37%)
Jul 15, 2004 1.783 1.799 1.780 1.799 97,449 +0.01(+0.74%)
Jul 14, 2004 1.786 1.799 1.773 1.786 170,537 +0.01(+0.37%)
Jul 13, 2004 1.776 1.783 1.776 1.780 82,832 +0.00(+0.19%)
Jul 12, 2004 1.780 1.783 1.773 1.776 81,918 -0.00(-0.18%)
Jul 09, 2004 1.776 1.780 1.776 1.780 54,815 +0.00(+0.00%)
Jul 08, 2004 1.767 1.780 1.767 1.780 149,829 +0.01(+0.37%)
Jul 07, 2004 1.767 1.776 1.760 1.773 173,887 +0.01(+0.56%)
Jul 06, 2004 1.776 1.776 1.763 1.763 63,342 -0.01(-0.74%)
Jul 02, 2004 1.760 1.776 1.754 1.776 84,050 +0.02(+1.12%)
Jul 01, 2004 1.754 1.776 1.754 1.757 107,499 -0.01(-0.74%)
Jun 30, 2004 1.740 1.770 1.740 1.770 111,762 +0.02(+0.94%)
Jun 29, 2004 1.740 1.760 1.740 1.754 62,428 +0.01(+0.38%)
Jun 28, 2004 1.744 1.754 1.740 1.747 62,733 -0.01(-0.37%)
Jun 25, 2004 1.747 1.757 1.747 1.754 110,849 +0.00(+0.00%)
Jun 24, 2004 1.750 1.757 1.747 1.754 74,914 -0.01(-0.37%)
Jun 23, 2004 1.750 1.760 1.747 1.760 84,964 +0.00(+0.00%)
Jun 22, 2004 1.744 1.767 1.744 1.760 128,207 +0.02(+1.13%)
Jun 21, 2004 1.740 1.760 1.740 1.740 111,458 +0.00(+0.19%)
Jun 18, 2004 1.750 1.754 1.737 1.737 107,499 -0.02(-0.94%)
Jun 17, 2004 1.740 1.754 1.731 1.754 73,391 +0.01(+0.76%)
Jun 16, 2004 1.767 1.776 1.740 1.740 197,335 -0.01(-0.38%)
Jun 15, 2004 1.740 1.773 1.734 1.747 277,123 -0.01(-0.37%)
Jun 14, 2004 1.744 1.767 1.744 1.754 72,173 +0.00(+0.00%)
Jun 10, 2004 1.780 1.780 1.747 1.754 166,273 -0.03(-1.48%)
Jun 09, 2004 1.770 1.790 1.760 1.780 165,969 -0.01(-0.37%)
Jun 08, 2004 1.760 1.790 1.760 1.786 151,047 +0.03(+1.49%)
Jun 07, 2004 1.754 1.786 1.754 1.760 114,503 -0.00(-0.19%)
Jun 04, 2004 1.763 1.786 1.763 1.763 147,392 +0.00(+0.19%)
Jun 03, 2004 1.754 1.767 1.740 1.760 141,302 +0.02(+1.13%)
Jun 02, 2004 1.750 1.757 1.740 1.740 191,549 -0.01(-0.56%)
Jun 01, 2004 1.724 1.754 1.724 1.750 152,265 +0.01(+0.76%)
May 28, 2004 1.740 1.744 1.727 1.737 173,887 -0.00(-0.19%)
May 27, 2004 1.724 1.747 1.721 1.740 230,225 +0.02(+0.95%)
May 26, 2004 1.704 1.740 1.704 1.724 304,530 +0.00(+0.00%)
May 25, 2004 1.714 1.740 1.701 1.724 208,603 +0.00(+0.19%)
May 24, 2004 1.714 1.727 1.708 1.721 171,146 +0.01(+0.77%)
May 21, 2004 1.708 1.737 1.708 1.708 168,405 -0.01(-0.76%)
May 20, 2004 1.701 1.724 1.691 1.721 257,023 +0.02(+0.96%)
May 19, 2004 1.708 1.724 1.694 1.704 71,260 -0.02(-1.14%)
May 18, 2004 1.681 1.724 1.681 1.724 107,499 +0.02(+0.96%)
May 17, 2004 1.701 1.721 1.688 1.708 180,891 -0.02(-0.95%)
May 14, 2004 1.688 1.724 1.688 1.724 105,367 +0.03(+1.94%)
May 13, 2004 1.694 1.701 1.681 1.691 183,022 +0.00(+0.00%)
May 12, 2004 1.685 1.704 1.678 1.691 91,359 -0.01(-0.39%)
May 11, 2004 1.675 1.734 1.675 1.698 170,537 +0.01(+0.39%)
May 10, 2004 1.675 1.708 1.668 1.691 320,670 -0.03(-1.90%)
May 07, 2004 1.757 1.757 1.724 1.724 585,308 -0.07(-3.67%)
May 06, 2004 1.760 1.790 1.760 1.790 86,791 +0.02(+0.93%)
May 05, 2004 1.767 1.790 1.763 1.773 135,211 +0.00(+0.00%)
May 04, 2004 1.780 1.790 1.757 1.773 252,760 -0.01(-0.55%)
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.