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

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 2.082 2.105 2.062 2.105 78,008 +0.05(+2.26%)
Jan 30, 2003 2.039 2.109 2.035 2.059 112,764 +0.03(+1.34%)
Jan 29, 2003 2.074 2.090 2.020 2.031 100,149 -0.03(-1.32%)
Jan 28, 2003 2.012 2.066 2.004 2.059 119,458 +0.01(+0.38%)
Jan 27, 2003 2.078 2.097 2.024 2.051 154,472 -0.07(-3.12%)
Jan 24, 2003 2.109 2.132 2.086 2.117 50,461 -0.01(-0.55%)
Jan 23, 2003 2.078 2.136 2.078 2.129 91,911 +0.03(+1.29%)
Jan 22, 2003 2.113 2.113 2.078 2.101 124,865 -0.01(-0.55%)
Jan 21, 2003 2.140 2.140 2.078 2.113 75,434 +0.00(+0.18%)
Jan 17, 2003 2.113 2.156 2.101 2.109 133,876 -0.04(-1.99%)
Jan 16, 2003 2.175 2.175 2.105 2.152 149,323 +0.03(+1.28%)
Jan 15, 2003 2.105 2.136 2.097 2.125 103,496 +0.00(+0.00%)
Jan 14, 2003 2.109 2.171 2.078 2.125 134,648 -0.01(-0.36%)
Jan 13, 2003 2.136 2.136 2.097 2.132 92,168 -0.00(-0.18%)
Jan 10, 2003 2.109 2.136 2.101 2.136 59,471 +0.00(+0.00%)
Jan 09, 2003 2.094 2.136 2.070 2.136 134,133 +0.04(+2.04%)
Jan 08, 2003 2.066 2.094 2.062 2.094 78,523 +0.03(+1.51%)
Jan 07, 2003 2.094 2.094 2.051 2.062 56,897 +0.00(+0.00%)
Jan 06, 2003 2.035 2.074 2.024 2.062 106,843 +0.04(+2.12%)
Jan 03, 2003 1.993 2.035 1.993 2.020 45,826 +0.01(+0.58%)
Jan 02, 2003 1.985 2.008 1.985 2.008 45,569 +0.03(+1.37%)
Dec 31, 2002 1.969 2.016 1.969 1.981 143,144 +0.01(+0.59%)
Dec 30, 2002 1.965 1.996 1.954 1.969 87,019 +0.00(+0.00%)
Dec 27, 2002 1.950 1.993 1.950 1.969 128,984 +0.01(+0.40%)
Dec 26, 2002 1.950 1.981 1.950 1.962 75,949 +0.01(+0.40%)
Dec 24, 2002 1.946 1.969 1.942 1.954 73,631 +0.00(+0.20%)
Dec 23, 2002 1.946 1.977 1.946 1.950 99,119 -0.03(-1.38%)
Dec 20, 2002 1.946 1.977 1.942 1.977 135,678 +0.02(+1.19%)
Dec 19, 2002 1.942 2.000 1.942 1.954 111,477 -0.01(-0.59%)
Dec 18, 2002 1.942 1.981 1.942 1.965 61,789 -0.01(-0.59%)
Dec 17, 2002 1.954 1.993 1.942 1.977 100,149 -0.00(-0.20%)
Dec 16, 2002 1.942 1.996 1.934 1.981 150,868 +0.04(+2.00%)
Dec 13, 2002 1.965 1.985 1.942 1.942 100,149 -0.03(-1.77%)
Dec 12, 2002 1.985 1.985 1.942 1.977 126,667 +0.03(+1.39%)
Dec 11, 2002 1.981 2.028 1.950 1.950 143,402 -0.05(-2.52%)
Dec 10, 2002 1.946 2.039 1.946 2.000 202,101 +0.02(+0.98%)
Dec 09, 2002 2.028 2.051 1.981 1.981 83,672 -0.07(-3.23%)
Dec 06, 2002 2.000 2.055 2.000 2.047 120,746 +0.02(+0.96%)
Dec 05, 2002 1.946 2.039 1.946 2.028 184,079 +0.07(+3.37%)
Dec 04, 2002 1.993 2.028 1.942 1.962 145,204 -0.04(-2.13%)
Dec 03, 2002 2.004 2.035 1.981 2.004 88,306 +0.01(+0.58%)
Dec 02, 2002 2.059 2.066 1.985 1.993 105,298 -0.06(-2.84%)
Nov 29, 2002 2.039 2.051 2.028 2.051 38,360 +0.01(+0.57%)
Nov 27, 2002 2.039 2.039 1.989 2.039 49,173 +0.02(+0.96%)
Nov 26, 2002 2.024 2.031 1.981 2.020 98,862 +0.00(+0.19%)
Nov 25, 2002 1.981 2.028 1.942 2.016 165,028 +0.07(+3.80%)
Nov 22, 2002 1.954 1.981 1.927 1.942 174,039 +0.02(+1.01%)
Nov 21, 2002 1.849 1.938 1.849 1.923 170,949 +0.04(+2.27%)
Nov 20, 2002 1.899 1.899 1.853 1.880 219,865 -0.02(-0.82%)
Nov 19, 2002 1.837 1.895 1.837 1.895 177,128 +0.03(+1.88%)
Nov 18, 2002 1.872 1.892 1.845 1.861 179,960 +0.02(+0.84%)
Nov 15, 2002 1.884 1.903 1.826 1.845 200,299 -0.04(-2.06%)
Nov 14, 2002 1.942 2.020 1.876 1.884 321,817 -0.10(-4.90%)
Nov 13, 2002 2.020 2.078 1.942 1.981 183,564 -0.08(-3.95%)
Nov 12, 2002 2.035 2.097 2.035 2.062 102,981 +0.01(+0.38%)
Nov 11, 2002 2.039 2.074 2.020 2.055 45,569 +0.02(+0.76%)
Nov 08, 2002 2.020 2.074 2.000 2.039 77,493 -0.01(-0.38%)
Nov 07, 2002 2.039 2.078 2.000 2.047 62,818 -0.01(-0.38%)
Nov 06, 2002 2.020 2.097 2.000 2.055 107,358 +0.03(+1.73%)
Nov 05, 2002 2.039 2.059 1.981 2.020 76,463 -0.02(-0.95%)
Nov 04, 2002 2.000 2.059 1.962 2.039 78,008 +0.02(+0.96%)
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.