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 (%)
May 30, 2003 2.008 2.047 2.008 2.047 209,819 +0.00(+0.19%)
May 29, 2003 2.070 2.070 2.020 2.043 99,632 -0.01(-0.57%)
May 28, 2003 2.020 2.059 2.008 2.055 157,815 +0.03(+1.54%)
May 27, 2003 2.024 2.066 2.008 2.024 266,715 -0.02(-1.14%)
May 23, 2003 1.965 2.055 1.965 2.047 461,602 +0.08(+3.94%)
May 22, 2003 1.981 1.993 1.965 1.969 228,870 -0.03(-1.36%)
May 21, 2003 1.969 1.997 1.962 1.997 248,693 +0.02(+0.78%)
May 20, 2003 1.969 1.981 1.962 1.981 249,981 +0.02(+0.99%)
May 19, 2003 1.989 1.997 1.942 1.962 431,223 -0.01(-0.39%)
May 16, 2003 1.962 1.973 1.958 1.969 215,740 +0.02(+0.80%)
May 15, 2003 1.962 1.969 1.954 1.954 290,400 -0.01(-0.40%)
May 14, 2003 1.958 1.981 1.958 1.962 323,096 +0.00(+0.20%)
May 13, 2003 1.950 1.973 1.950 1.958 288,083 -0.00(-0.20%)
May 12, 2003 1.981 1.989 1.962 1.962 179,698 -0.01(-0.59%)
May 09, 2003 1.965 1.981 1.965 1.973 241,227 -0.01(-0.59%)
May 08, 2003 1.969 1.989 1.962 1.985 270,319 +0.02(+0.79%)
May 07, 2003 1.969 1.985 1.965 1.969 328,245 -0.00(-0.20%)
May 06, 2003 1.962 1.989 1.962 1.973 243,544 +0.01(+0.59%)
May 05, 2003 1.977 1.981 1.962 1.962 625,081 -0.01(-0.39%)
May 02, 2003 1.954 1.981 1.954 1.969 324,898 +0.01(+0.40%)
May 01, 2003 1.962 1.977 1.950 1.962 602,683 +0.01(+0.60%)
Apr 30, 2003 1.930 1.965 1.930 1.950 909,560 -0.00(-0.20%)
Apr 29, 2003 1.962 1.969 1.942 1.954 1,071,494 -0.01(-0.40%)
Apr 28, 2003 1.899 1.962 1.884 1.962 1,480,578 +0.05(+2.64%)
Apr 25, 2003 2.059 2.059 1.876 1.911 2,264,762 -0.23(-10.55%)
Apr 24, 2003 2.156 2.206 2.136 2.136 223,206 -0.05(-2.31%)
Apr 23, 2003 2.117 2.214 2.117 2.187 166,053 +0.05(+2.36%)
Apr 22, 2003 2.117 2.171 2.105 2.136 230,930 +0.03(+1.29%)
Apr 21, 2003 2.082 2.117 2.082 2.109 87,789 +0.00(+0.18%)
Apr 17, 2003 2.117 2.117 2.082 2.105 146,229 -0.01(-0.55%)
Apr 16, 2003 2.098 2.117 2.098 2.117 71,055 +0.00(+0.18%)
Apr 15, 2003 2.098 2.117 2.090 2.113 66,163 +0.00(+0.00%)
Apr 14, 2003 2.140 2.140 2.098 2.113 96,542 -0.02(-1.09%)
Apr 11, 2003 2.136 2.140 2.121 2.136 90,621 +0.00(+0.00%)
Apr 10, 2003 2.136 2.148 2.121 2.136 85,215 +0.01(+0.37%)
Apr 09, 2003 2.152 2.152 2.125 2.129 82,125 -0.01(-0.36%)
Apr 08, 2003 2.129 2.148 2.113 2.136 113,276 +0.01(+0.55%)
Apr 07, 2003 2.125 2.132 2.113 2.125 94,740 +0.01(+0.37%)
Apr 04, 2003 2.098 2.129 2.086 2.117 165,023 +0.02(+1.11%)
Apr 03, 2003 2.078 2.094 2.074 2.094 93,710 +0.02(+0.75%)
Apr 02, 2003 2.063 2.094 2.063 2.078 113,534 -0.00(-0.19%)
Apr 01, 2003 2.043 2.086 2.039 2.082 133,100 +0.03(+1.51%)
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%)
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.