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 31, 2002 3.216 3.243 3.197 3.243 98,859 +0.05(+1.46%)
May 28, 2002 3.193 3.220 3.173 3.197 69,768 +0.02(+0.61%)
May 27, 2002 3.166 3.193 3.146 3.177 60,242 +0.00(+0.00%)
May 24, 2002 3.166 3.193 3.146 3.177 60,242 +0.04(+1.24%)
May 23, 2002 3.201 3.205 3.127 3.139 154,983 -0.06(-1.94%)
May 22, 2002 3.205 3.224 3.166 3.201 1,390,214 +0.02(+0.73%)
May 21, 2002 3.197 3.197 3.177 3.177 43,508 -0.02(-0.61%)
May 20, 2002 3.240 3.282 3.185 3.197 127,693 -0.04(-1.20%)
May 17, 2002 3.208 3.240 3.205 3.236 68,995 +0.02(+0.48%)
May 16, 2002 3.185 3.243 3.185 3.220 65,391 +0.03(+0.85%)
May 15, 2002 3.263 3.263 3.185 3.193 41,706 -0.07(-2.14%)
May 14, 2002 3.243 3.263 3.243 3.263 28,576 +0.04(+1.21%)
May 13, 2002 3.185 3.243 3.185 3.224 39,389 +0.03(+1.10%)
May 10, 2002 3.185 3.240 3.177 3.189 54,321 -0.01(-0.36%)
May 09, 2002 3.154 3.201 3.150 3.201 77,491 +0.04(+1.35%)
May 08, 2002 3.189 3.189 3.146 3.158 2,445,747 -0.02(-0.49%)
May 07, 2002 3.150 3.193 3.150 3.173 49,687 -0.00(-0.12%)
May 06, 2002 3.150 3.181 3.150 3.177 80,580 +0.00(+0.00%)
May 03, 2002 3.166 3.177 3.166 3.177 71,570 +0.02(+0.74%)
May 02, 2002 3.185 3.193 3.146 3.154 75,174 +0.00(+0.00%)
May 01, 2002 3.205 3.212 3.154 3.154 99,889 -0.03(-0.98%)
Apr 30, 2002 3.189 3.205 3.185 3.185 86,244 -0.00(-0.12%)
Apr 29, 2002 3.236 3.236 3.189 3.189 96,800 -0.02(-0.48%)
Apr 26, 2002 3.212 3.255 3.189 3.205 106,840 -0.01(-0.24%)
Apr 25, 2002 3.205 3.271 3.189 3.212 76,204 -0.01(-0.36%)
Apr 24, 2002 3.185 3.236 3.170 3.224 57,668 +0.01(+0.36%)
Apr 23, 2002 3.286 3.294 3.139 3.212 230,672 -0.07(-2.13%)
Apr 22, 2002 3.329 3.348 3.282 3.282 148,289 -0.06(-1.86%)
Apr 19, 2002 3.364 3.364 3.325 3.344 62,044 +0.00(+0.12%)
Apr 18, 2002 3.340 3.368 3.325 3.340 39,646 +0.01(+0.35%)
Apr 17, 2002 3.340 3.372 3.309 3.329 41,706 +0.01(+0.23%)
Apr 16, 2002 3.352 3.364 3.321 3.321 101,949 -0.03(-0.81%)
Apr 15, 2002 3.325 3.348 3.321 3.348 56,123 +0.02(+0.70%)
Apr 12, 2002 3.282 3.360 3.278 3.325 77,234 +0.03(+0.82%)
Apr 11, 2002 3.333 3.340 3.271 3.298 117,138 -0.05(-1.51%)
Apr 10, 2002 3.294 3.348 3.294 3.348 93,453 +0.02(+0.58%)
Apr 09, 2002 3.340 3.356 3.298 3.329 167,855 +0.00(+0.12%)
Apr 08, 2002 3.340 3.356 3.302 3.325 105,295 -0.01(-0.23%)
Apr 05, 2002 3.321 3.352 3.302 3.333 60,242 +0.01(+0.35%)
Apr 04, 2002 3.321 3.364 3.290 3.321 185,619 +0.00(+0.00%)
Apr 03, 2002 3.325 3.340 3.302 3.321 99,632 +0.03(+0.83%)
Apr 02, 2002 3.302 3.329 3.294 3.294 127,178 -0.01(-0.35%)
Apr 01, 2002 3.360 3.368 3.306 3.306 99,374 -0.02(-0.70%)
Mar 29, 2002 3.375 3.391 3.329 3.329 64,104 +0.00(+0.00%)
Mar 28, 2002 3.375 3.391 3.329 3.329 64,104 -0.01(-0.23%)
Mar 27, 2002 3.340 3.356 3.321 3.337 283,191 +0.02(+0.59%)
Mar 26, 2002 3.333 3.333 3.294 3.317 83,670 -0.01(-0.23%)
Mar 25, 2002 3.344 3.352 3.294 3.325 159,359 +0.00(+0.00%)
Mar 22, 2002 3.302 3.340 3.294 3.325 87,274 -0.01(-0.35%)
Mar 21, 2002 3.321 3.340 3.294 3.337 105,810 +0.02(+0.70%)
Mar 20, 2002 3.325 3.329 3.290 3.313 127,951 -0.01(-0.35%)
Mar 19, 2002 3.321 3.372 3.298 3.325 149,576 +0.01(+0.23%)
Mar 18, 2002 3.340 3.348 3.290 3.317 96,542 -0.02(-0.70%)
Mar 15, 2002 3.302 3.340 3.294 3.340 158,329 +0.03(+0.94%)
Mar 14, 2002 3.321 3.321 3.290 3.309 74,402 +0.01(+0.35%)
Mar 13, 2002 3.263 3.302 3.263 3.298 1,467,448 -0.02(-0.70%)
Mar 12, 2002 3.317 3.321 3.282 3.321 107,355 +0.04(+1.18%)
Mar 11, 2002 3.240 3.290 3.216 3.282 88,561 +0.05(+1.44%)
Mar 08, 2002 3.228 3.240 3.208 3.236 114,563 +0.02(+0.73%)
Mar 07, 2002 3.240 3.240 3.193 3.212 96,800 -0.00(-0.12%)
Mar 06, 2002 3.212 3.228 3.189 3.216 59,212 +0.03(+0.85%)
Mar 05, 2002 3.212 3.216 3.185 3.189 45,053 -0.01(-0.36%)
Mar 04, 2002 3.177 3.224 3.177 3.201 105,038 +0.02(+0.73%)
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.