Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.760 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2003 2.069 2.092 2.050 2.092 78,502 +0.05(+2.26%)
Jan 30, 2003 2.026 2.096 2.023 2.046 113,478 +0.03(+1.34%)
Jan 29, 2003 2.061 2.077 2.007 2.019 100,783 -0.03(-1.32%)
Jan 28, 2003 1.999 2.053 1.992 2.046 120,214 +0.01(+0.38%)
Jan 27, 2003 2.065 2.084 2.011 2.038 155,449 -0.07(-3.12%)
Jan 24, 2003 2.096 2.119 2.073 2.104 50,780 -0.01(-0.55%)
Jan 23, 2003 2.065 2.123 2.065 2.115 92,492 +0.03(+1.29%)
Jan 22, 2003 2.100 2.100 2.065 2.088 125,655 -0.01(-0.55%)
Jan 21, 2003 2.127 2.127 2.065 2.100 75,911 +0.00(+0.18%)
Jan 17, 2003 2.100 2.142 2.088 2.096 134,723 -0.04(-1.99%)
Jan 16, 2003 2.161 2.161 2.092 2.138 150,268 +0.03(+1.28%)
Jan 15, 2003 2.092 2.123 2.084 2.111 104,151 +0.00(+0.00%)
Jan 14, 2003 2.096 2.158 2.065 2.111 135,500 -0.01(-0.36%)
Jan 13, 2003 2.123 2.123 2.084 2.119 92,751 -0.00(-0.18%)
Jan 10, 2003 2.096 2.123 2.088 2.123 59,848 +0.00(+0.00%)
Jan 09, 2003 2.080 2.123 2.057 2.123 134,982 +0.04(+2.04%)
Jan 08, 2003 2.053 2.080 2.050 2.080 79,020 +0.03(+1.51%)
Jan 07, 2003 2.080 2.080 2.038 2.050 57,257 +0.00(+0.00%)
Jan 06, 2003 2.023 2.061 2.011 2.050 107,519 +0.04(+2.12%)
Jan 03, 2003 1.980 2.023 1.980 2.007 46,116 +0.01(+0.58%)
Jan 02, 2003 1.972 1.996 1.972 1.996 45,857 +0.03(+1.37%)
Dec 31, 2002 1.957 2.003 1.957 1.968 144,050 +0.01(+0.59%)
Dec 30, 2002 1.953 1.984 1.941 1.957 87,570 +0.00(+0.00%)
Dec 27, 2002 1.938 1.980 1.938 1.957 129,800 +0.01(+0.40%)
Dec 26, 2002 1.938 1.968 1.938 1.949 76,429 +0.01(+0.40%)
Dec 24, 2002 1.934 1.957 1.930 1.941 74,097 +0.00(+0.20%)
Dec 23, 2002 1.934 1.965 1.934 1.938 99,746 -0.03(-1.38%)
Dec 20, 2002 1.934 1.965 1.930 1.965 136,536 +0.02(+1.19%)
Dec 19, 2002 1.930 1.988 1.930 1.941 112,182 -0.01(-0.59%)
Dec 18, 2002 1.930 1.968 1.930 1.953 62,179 -0.01(-0.59%)
Dec 17, 2002 1.941 1.980 1.930 1.965 100,783 -0.00(-0.20%)
Dec 16, 2002 1.930 1.984 1.922 1.968 151,822 +0.04(+2.00%)
Dec 13, 2002 1.953 1.972 1.930 1.930 100,783 -0.03(-1.77%)
Dec 12, 2002 1.972 1.972 1.930 1.965 127,468 +0.03(+1.39%)
Dec 11, 2002 1.968 2.015 1.938 1.938 144,309 -0.05(-2.52%)
Dec 10, 2002 1.934 2.026 1.934 1.988 203,380 +0.02(+0.98%)
Dec 09, 2002 2.015 2.038 1.968 1.968 84,202 -0.07(-3.23%)
Dec 06, 2002 1.988 2.042 1.988 2.034 121,509 +0.02(+0.96%)
Dec 05, 2002 1.934 2.026 1.934 2.015 185,244 +0.07(+3.37%)
Dec 04, 2002 1.980 2.015 1.930 1.949 146,122 -0.04(-2.13%)
Dec 03, 2002 1.992 2.023 1.968 1.992 88,865 +0.01(+0.58%)
Dec 02, 2002 2.046 2.053 1.972 1.980 105,964 -0.06(-2.84%)
Nov 29, 2002 2.026 2.038 2.015 2.038 38,603 +0.01(+0.57%)
Nov 27, 2002 2.026 2.026 1.976 2.026 49,484 +0.02(+0.96%)
Nov 26, 2002 2.011 2.019 1.968 2.007 99,487 +0.00(+0.19%)
Nov 25, 2002 1.968 2.015 1.930 2.003 166,072 +0.07(+3.80%)
Nov 22, 2002 1.941 1.968 1.914 1.930 175,140 +0.02(+1.01%)
Nov 21, 2002 1.837 1.926 1.837 1.911 172,031 +0.04(+2.27%)
Nov 20, 2002 1.887 1.887 1.841 1.868 221,256 -0.02(-0.82%)
Nov 19, 2002 1.826 1.884 1.826 1.884 178,249 +0.03(+1.88%)
Nov 18, 2002 1.860 1.880 1.833 1.849 181,099 +0.02(+0.84%)
Nov 15, 2002 1.872 1.891 1.814 1.833 201,566 -0.04(-2.06%)
Nov 14, 2002 1.930 2.007 1.864 1.872 323,853 -0.10(-4.90%)
Nov 13, 2002 2.007 2.065 1.930 1.968 184,726 -0.08(-3.96%)
Nov 12, 2002 2.023 2.084 2.023 2.050 103,633 +0.01(+0.38%)
Nov 11, 2002 2.026 2.061 2.007 2.042 45,857 +0.02(+0.76%)
Nov 08, 2002 2.007 2.061 1.988 2.026 77,984 -0.01(-0.38%)
Nov 07, 2002 2.026 2.065 1.988 2.034 63,216 -0.01(-0.38%)
Nov 06, 2002 2.007 2.084 1.988 2.042 108,037 +0.03(+1.73%)
Nov 05, 2002 2.026 2.046 1.968 2.007 76,947 -0.02(-0.95%)
Nov 04, 2002 1.988 2.046 1.949 2.026 78,502 +0.02(+0.96%)
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.