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 (%)
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%)
Nov 01, 2002 2.000 2.059 2.000 2.020 91,653 +0.06(+2.97%)
Oct 31, 2002 1.993 2.035 1.942 1.962 97,060 +0.01(+0.40%)
Oct 30, 2002 1.903 1.969 1.903 1.954 111,735 +0.05(+2.65%)
Oct 29, 2002 1.903 1.927 1.903 1.903 74,404 -0.06(-3.16%)
Oct 28, 2002 1.969 2.016 1.942 1.965 66,423 +0.03(+1.81%)
Oct 25, 2002 1.962 2.008 1.930 1.930 65,908 -0.01(-0.60%)
Oct 24, 2002 1.915 2.000 1.903 1.942 39,390 +0.01(+0.60%)
Oct 23, 2002 1.938 1.942 1.903 1.930 62,046 +0.03(+1.84%)
Oct 22, 2002 1.954 1.996 1.888 1.895 83,157 -0.10(-5.06%)
Oct 21, 2002 1.981 2.020 1.962 1.996 68,482 +0.01(+0.39%)
Oct 18, 2002 2.051 2.078 1.981 1.989 59,471 -0.07(-3.40%)
Oct 17, 2002 2.039 2.078 2.004 2.059 157,304 +0.10(+4.95%)
Oct 16, 2002 1.981 1.981 1.903 1.962 1,518,980 -0.02(-0.79%)
Oct 15, 2002 1.950 1.981 1.903 1.977 111,477 +0.02(+0.79%)
Oct 14, 2002 1.962 1.993 1.868 1.962 104,526 +0.03(+1.61%)
Oct 11, 2002 1.903 1.996 1.903 1.930 82,642 +0.03(+1.43%)
Oct 10, 2002 1.977 1.977 1.717 1.903 384,379 -0.10(-4.85%)
Oct 09, 2002 2.097 2.097 1.962 2.000 81,613 -0.11(-5.33%)
Oct 08, 2002 2.097 2.117 2.059 2.113 98,604 -0.00(-0.18%)
Oct 07, 2002 2.195 2.198 2.105 2.117 215,746 -0.16(-6.84%)
Oct 04, 2002 2.272 2.280 2.245 2.272 40,162 -0.02(-0.85%)
Oct 03, 2002 2.303 2.303 2.233 2.292 84,187 +0.02(+0.85%)
Oct 02, 2002 2.233 2.272 2.233 2.272 33,469 +0.02(+0.69%)
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.