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 (%)
Aug 29, 2003 2.012 2.024 2.000 2.020 89,851 +0.01(+0.58%)
Aug 28, 2003 1.981 2.020 1.981 2.008 93,455 +0.01(+0.39%)
Aug 27, 2003 1.985 2.008 1.985 2.000 309,202 -0.01(-0.39%)
Aug 26, 2003 2.004 2.028 2.004 2.008 98,862 +0.00(+0.19%)
Aug 25, 2003 1.996 2.016 1.996 2.004 91,911 -0.01(-0.39%)
Aug 22, 2003 1.996 2.016 1.993 2.012 110,447 +0.01(+0.58%)
Aug 21, 2003 1.981 2.004 1.981 2.000 144,174 +0.00(+0.19%)
Aug 20, 2003 1.996 2.008 1.989 1.996 106,328 -0.00(-0.19%)
Aug 19, 2003 2.004 2.004 1.985 2.000 323,877 +0.00(+0.00%)
Aug 18, 2003 2.004 2.012 2.000 2.000 289,378 -0.01(-0.58%)
Aug 15, 2003 1.996 2.024 1.996 2.012 294,270 +0.00(+0.00%)
Aug 14, 2003 1.981 2.016 1.981 2.012 206,220 +0.01(+0.39%)
Aug 13, 2003 2.000 2.035 2.000 2.004 262,345 +0.00(+0.00%)
Aug 12, 2003 2.000 2.020 1.996 2.004 449,000 -0.00(-0.19%)
Aug 11, 2003 1.977 2.008 1.965 2.008 319,243 -0.01(-0.39%)
Aug 08, 2003 2.000 2.016 1.981 2.016 248,700 +0.00(+0.19%)
Aug 07, 2003 2.000 2.020 1.996 2.012 208,280 -0.00(-0.19%)
Aug 06, 2003 1.954 2.016 1.954 2.016 180,990 +0.05(+2.37%)
Aug 05, 2003 1.946 1.985 1.946 1.969 200,556 -0.02(-0.78%)
Aug 04, 2003 2.008 2.012 1.981 1.985 234,798 -0.04(-2.11%)
Aug 01, 2003 2.020 2.074 2.000 2.028 324,907 -0.01(-0.57%)
Jul 31, 2003 2.024 2.078 2.016 2.039 398,024 -0.01(-0.38%)
Jul 30, 2003 2.039 2.062 2.020 2.047 160,394 -0.02(-0.75%)
Jul 29, 2003 2.059 2.074 2.055 2.062 73,374 +0.01(+0.38%)
Jul 28, 2003 2.035 2.070 2.035 2.055 69,770 +0.01(+0.57%)
Jul 25, 2003 2.039 2.070 2.039 2.043 27,032 -0.01(-0.57%)
Jul 24, 2003 2.043 2.055 2.035 2.055 70,027 -0.01(-0.38%)
Jul 23, 2003 2.020 2.074 2.020 2.062 133,618 +0.03(+1.53%)
Jul 22, 2003 2.031 2.031 2.012 2.031 190,001 +0.02(+0.77%)
Jul 21, 2003 2.035 2.070 2.000 2.016 170,692 -0.04(-2.08%)
Jul 18, 2003 2.028 2.074 2.028 2.059 154,472 +0.00(+0.00%)
Jul 17, 2003 2.051 2.078 2.039 2.059 223,727 -0.00(-0.19%)
Jul 16, 2003 2.074 2.078 2.059 2.062 210,082 -0.03(-1.30%)
Jul 15, 2003 2.074 2.090 2.059 2.090 207,250 +0.00(+0.19%)
Jul 14, 2003 2.078 2.086 2.066 2.086 136,450 +0.01(+0.37%)
Jul 11, 2003 2.062 2.078 2.059 2.078 84,959 -0.00(-0.19%)
Jul 10, 2003 2.074 2.090 2.074 2.082 101,951 -0.01(-0.37%)
Jul 09, 2003 2.082 2.101 2.078 2.090 312,034 -0.00(-0.19%)
Jul 08, 2003 2.094 2.105 2.078 2.094 247,670 -0.01(-0.55%)
Jul 07, 2003 2.105 2.105 2.082 2.105 152,155 +0.00(+0.00%)
Jul 03, 2003 2.086 2.105 2.086 2.105 68,225 +0.01(+0.37%)
Jul 02, 2003 2.097 2.109 2.082 2.097 306,628 -0.01(-0.55%)
Jul 01, 2003 2.078 2.109 2.078 2.109 244,324 +0.02(+0.93%)
Jun 30, 2003 2.059 2.090 2.059 2.090 302,251 +0.01(+0.56%)
Jun 27, 2003 2.078 2.078 2.043 2.078 150,095 -0.01(-0.37%)
Jun 26, 2003 2.074 2.094 2.074 2.086 236,085 -0.01(-0.37%)
Jun 25, 2003 2.047 2.094 2.047 2.094 214,459 +0.05(+2.28%)
Jun 24, 2003 2.059 2.062 2.039 2.047 158,591 -0.02(-0.75%)
Jun 23, 2003 2.070 2.097 2.055 2.062 263,890 -0.02(-0.93%)
Jun 20, 2003 2.074 2.094 2.074 2.082 115,596 -0.01(-0.37%)
Jun 19, 2003 2.082 2.097 2.074 2.090 287,318 -0.01(-0.37%)
Jun 18, 2003 2.078 2.097 2.074 2.097 215,231 +0.00(+0.19%)
Jun 17, 2003 2.078 2.094 2.074 2.094 423,769 +0.02(+0.75%)
Jun 16, 2003 2.070 2.078 2.051 2.078 290,923 -0.01(-0.37%)
Jun 13, 2003 2.059 2.086 2.059 2.086 136,965 +0.02(+1.13%)
Jun 12, 2003 2.059 2.062 2.047 2.062 186,654 +0.01(+0.57%)
Jun 11, 2003 2.055 2.070 2.000 2.051 563,309 -0.02(-0.94%)
Jun 10, 2003 2.059 2.074 2.043 2.070 329,284 +0.01(+0.38%)
Jun 09, 2003 2.031 2.062 2.031 2.062 272,901 +0.02(+0.95%)
Jun 06, 2003 2.043 2.055 2.031 2.043 185,624 +0.00(+0.00%)
Jun 05, 2003 2.035 2.055 2.028 2.043 359,406 +0.01(+0.38%)
Jun 04, 2003 2.051 2.055 2.031 2.035 597,808 -0.01(-0.57%)
Jun 03, 2003 2.028 2.059 2.028 2.047 206,735 -0.01(-0.38%)
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.