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 (%)
Apr 30, 2004 2.148 2.148 2.117 2.117 48,400 +0.00(+0.00%)
Apr 29, 2004 2.117 2.125 2.101 2.117 85,215 -0.01(-0.55%)
Apr 28, 2004 2.148 2.148 2.129 2.129 68,480 -0.02(-1.08%)
Apr 27, 2004 2.113 2.152 2.105 2.152 209,819 +0.04(+1.84%)
Apr 26, 2004 2.136 2.136 2.101 2.113 102,463 -0.01(-0.37%)
Apr 23, 2004 2.117 2.129 2.098 2.121 104,523 -0.03(-1.27%)
Apr 22, 2004 2.117 2.148 2.113 2.148 218,830 +0.01(+0.55%)
Apr 21, 2004 2.136 2.167 2.105 2.136 147,002 -0.02(-0.90%)
Apr 20, 2004 2.148 2.187 2.148 2.156 48,914 -0.02(-0.72%)
Apr 19, 2004 2.179 2.187 2.152 2.171 145,457 +0.00(+0.00%)
Apr 16, 2004 2.105 2.187 2.101 2.171 141,853 +0.06(+2.76%)
Apr 15, 2004 2.125 2.171 2.086 2.113 282,419 -0.02(-0.73%)
Apr 14, 2004 2.167 2.175 2.121 2.129 369,179 -0.05(-2.14%)
Apr 13, 2004 2.218 2.222 2.164 2.175 183,302 -0.05(-2.10%)
Apr 12, 2004 2.249 2.249 2.222 2.222 110,187 -0.00(-0.17%)
Apr 08, 2004 2.222 2.265 2.222 2.226 101,949 +0.01(+0.35%)
Apr 07, 2004 2.222 2.237 2.214 2.218 181,757 -0.03(-1.21%)
Apr 06, 2004 2.245 2.265 2.214 2.245 145,715 +0.00(+0.00%)
Apr 05, 2004 2.261 2.276 2.226 2.245 182,530 -0.02(-0.69%)
Apr 02, 2004 2.253 2.280 2.245 2.261 216,513 -0.00(-0.17%)
Apr 01, 2004 2.272 2.272 2.257 2.265 228,355 -0.02(-0.68%)
Mar 31, 2004 2.261 2.280 2.261 2.280 171,202 +0.01(+0.51%)
Mar 30, 2004 2.257 2.272 2.257 2.268 186,649 +0.01(+0.34%)
Mar 29, 2004 2.245 2.265 2.245 2.261 146,229 +0.00(+0.17%)
Mar 26, 2004 2.253 2.272 2.253 2.257 101,434 +0.00(+0.17%)
Mar 25, 2004 2.253 2.272 2.249 2.253 157,557 +0.00(+0.00%)
Mar 24, 2004 2.265 2.272 2.253 2.253 160,132 -0.03(-1.36%)
Mar 23, 2004 2.300 2.300 2.261 2.284 148,546 +0.00(+0.17%)
Mar 22, 2004 2.268 2.292 2.268 2.280 72,085 +0.01(+0.34%)
Mar 19, 2004 2.272 2.307 2.265 2.272 156,785 -0.02(-0.68%)
Mar 18, 2004 2.284 2.296 2.265 2.288 130,268 -0.00(-0.17%)
Mar 17, 2004 2.268 2.303 2.261 2.292 239,168 +0.02(+0.85%)
Mar 16, 2004 2.261 2.296 2.257 2.272 204,155 +0.00(+0.17%)
Mar 15, 2004 2.284 2.292 2.265 2.268 143,140 -0.03(-1.35%)
Mar 12, 2004 2.292 2.303 2.280 2.300 104,780 +0.00(+0.00%)
Mar 11, 2004 2.296 2.307 2.288 2.300 91,651 +0.00(+0.17%)
Mar 10, 2004 2.303 2.319 2.296 2.296 80,580 -0.02(-0.67%)
Mar 09, 2004 2.307 2.311 2.303 2.311 63,074 -0.00(-0.17%)
Mar 08, 2004 2.307 2.315 2.296 2.315 151,636 +0.00(+0.17%)
Mar 05, 2004 2.303 2.331 2.303 2.311 101,176 +0.01(+0.51%)
Mar 04, 2004 2.292 2.307 2.292 2.300 53,806 +0.00(+0.17%)
Mar 03, 2004 2.284 2.315 2.276 2.296 76,976 -0.00(-0.17%)
Mar 02, 2004 2.276 2.300 2.272 2.300 58,955 +0.00(+0.00%)
Mar 01, 2004 2.276 2.300 2.276 2.300 33,210 +0.02(+0.85%)
Feb 27, 2004 2.280 2.292 2.276 2.280 24,972 +0.00(+0.00%)
Feb 26, 2004 2.284 2.288 2.272 2.280 115,851 +0.00(+0.17%)
Feb 25, 2004 2.265 2.280 2.265 2.276 55,351 -0.01(-0.51%)
Feb 24, 2004 2.284 2.288 2.272 2.288 116,623 +0.00(+0.17%)
Feb 23, 2004 2.303 2.303 2.276 2.284 160,132 -0.02(-1.01%)
Feb 20, 2004 2.288 2.307 2.265 2.307 163,221 -0.02(-0.83%)
Feb 19, 2004 2.311 2.331 2.307 2.327 102,463 +0.02(+0.67%)
Feb 18, 2004 2.311 2.323 2.311 2.311 87,274 -0.01(-0.34%)
Feb 17, 2004 2.311 2.331 2.307 2.319 145,715 +0.00(+0.17%)
Feb 13, 2004 2.300 2.315 2.296 2.315 121,772 +0.01(+0.34%)
Feb 12, 2004 2.315 2.315 2.300 2.307 75,946 -0.01(-0.34%)
Feb 11, 2004 2.300 2.315 2.300 2.315 67,708 +0.02(+0.68%)
Feb 10, 2004 2.292 2.303 2.280 2.300 90,878 +0.02(+0.68%)
Feb 09, 2004 2.272 2.296 2.265 2.284 139,021 +0.00(+0.17%)
Feb 06, 2004 2.276 2.300 2.261 2.280 193,857 -0.02(-0.68%)
Feb 05, 2004 2.280 2.307 2.280 2.296 85,987 -0.00(-0.17%)
Feb 04, 2004 2.296 2.300 2.292 2.300 50,717 +0.00(+0.17%)
Feb 03, 2004 2.300 2.323 2.292 2.296 81,868 -0.01(-0.50%)
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.