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

Franklin Universal Trust (NY: FT )

7.580 +0.090 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.760 1.780 1.744 1.780 92,272 +0.04(+2.26%)
Jan 30, 2003 1.724 1.783 1.721 1.740 133,384 +0.02(+1.34%)
Jan 29, 2003 1.754 1.767 1.708 1.717 118,462 -0.02(-1.32%)
Jan 28, 2003 1.701 1.747 1.694 1.740 141,302 +0.01(+0.38%)
Jan 27, 2003 1.757 1.773 1.711 1.734 182,718 -0.06(-3.12%)
Jan 24, 2003 1.783 1.803 1.763 1.790 59,688 -0.01(-0.55%)
Jan 23, 2003 1.757 1.806 1.757 1.799 108,717 +0.02(+1.29%)
Jan 22, 2003 1.786 1.786 1.757 1.776 147,697 -0.01(-0.55%)
Jan 21, 2003 1.809 1.809 1.757 1.786 89,227 +0.00(+0.18%)
Jan 17, 2003 1.786 1.822 1.776 1.783 158,356 -0.04(-1.99%)
Jan 16, 2003 1.839 1.839 1.780 1.819 176,627 +0.02(+1.28%)
Jan 15, 2003 1.780 1.806 1.773 1.796 122,421 +0.00(+0.00%)
Jan 14, 2003 1.783 1.836 1.757 1.796 159,269 -0.01(-0.36%)
Jan 13, 2003 1.806 1.806 1.773 1.803 109,022 -0.00(-0.18%)
Jan 10, 2003 1.783 1.806 1.776 1.806 70,346 +0.00(+0.00%)
Jan 09, 2003 1.770 1.806 1.750 1.806 158,660 +0.04(+2.04%)
Jan 08, 2003 1.747 1.770 1.744 1.770 92,881 +0.03(+1.51%)
Jan 07, 2003 1.770 1.770 1.734 1.744 67,301 +0.00(+0.00%)
Jan 06, 2003 1.721 1.754 1.711 1.744 126,380 +0.04(+2.12%)
Jan 03, 2003 1.685 1.721 1.685 1.708 54,206 +0.01(+0.58%)
Jan 02, 2003 1.678 1.698 1.678 1.698 53,901 +0.02(+1.37%)
Dec 31, 2002 1.665 1.704 1.665 1.675 169,319 +0.01(+0.59%)
Dec 30, 2002 1.662 1.688 1.652 1.665 102,931 +0.00(+0.00%)
Dec 27, 2002 1.648 1.685 1.648 1.665 152,569 +0.01(+0.40%)
Dec 26, 2002 1.648 1.675 1.648 1.658 89,836 +0.01(+0.40%)
Dec 24, 2002 1.645 1.665 1.642 1.652 87,095 +0.00(+0.20%)
Dec 23, 2002 1.645 1.671 1.645 1.648 117,244 -0.02(-1.37%)
Dec 20, 2002 1.645 1.671 1.642 1.671 160,487 +0.02(+1.19%)
Dec 19, 2002 1.642 1.691 1.642 1.652 131,861 -0.01(-0.59%)
Dec 18, 2002 1.642 1.675 1.642 1.662 73,087 -0.01(-0.59%)
Dec 17, 2002 1.652 1.685 1.642 1.671 118,462 -0.00(-0.20%)
Dec 16, 2002 1.642 1.688 1.635 1.675 178,455 +0.03(+2.00%)
Dec 13, 2002 1.662 1.678 1.642 1.642 118,462 -0.03(-1.77%)
Dec 12, 2002 1.678 1.678 1.642 1.671 149,829 +0.02(+1.39%)
Dec 11, 2002 1.675 1.714 1.648 1.648 169,623 -0.04(-2.52%)
Dec 10, 2002 1.645 1.724 1.645 1.691 239,056 +0.02(+0.98%)
Dec 09, 2002 1.714 1.734 1.675 1.675 98,972 -0.06(-3.23%)
Dec 06, 2002 1.691 1.737 1.691 1.731 142,824 +0.02(+0.96%)
Dec 05, 2002 1.645 1.724 1.645 1.714 217,739 +0.06(+3.37%)
Dec 04, 2002 1.685 1.714 1.642 1.658 171,755 -0.04(-2.13%)
Dec 03, 2002 1.694 1.721 1.675 1.694 104,454 +0.01(+0.58%)
Dec 02, 2002 1.740 1.747 1.678 1.685 124,553 -0.05(-2.84%)
Nov 29, 2002 1.724 1.734 1.714 1.734 45,375 +0.01(+0.57%)
Nov 27, 2002 1.724 1.724 1.681 1.724 58,165 +0.02(+0.96%)
Nov 26, 2002 1.711 1.717 1.675 1.708 116,939 +0.00(+0.19%)
Nov 25, 2002 1.675 1.714 1.642 1.704 195,204 +0.06(+3.80%)
Nov 22, 2002 1.652 1.675 1.629 1.642 205,862 +0.02(+1.01%)
Nov 21, 2002 1.563 1.639 1.563 1.625 202,208 +0.04(+2.27%)
Nov 20, 2002 1.606 1.606 1.566 1.589 260,069 -0.01(-0.82%)
Nov 19, 2002 1.553 1.602 1.553 1.602 209,517 +0.03(+1.88%)
Nov 18, 2002 1.583 1.599 1.560 1.573 212,867 +0.01(+0.84%)
Nov 15, 2002 1.593 1.609 1.543 1.560 236,924 -0.03(-2.06%)
Nov 14, 2002 1.642 1.708 1.586 1.593 380,663 -0.08(-4.90%)
Nov 13, 2002 1.708 1.757 1.642 1.675 217,130 -0.07(-3.95%)
Nov 12, 2002 1.721 1.773 1.721 1.744 121,812 +0.01(+0.38%)
Nov 11, 2002 1.724 1.754 1.708 1.737 53,901 +0.01(+0.76%)
Nov 08, 2002 1.708 1.754 1.691 1.724 91,663 -0.01(-0.38%)
Nov 07, 2002 1.724 1.757 1.691 1.731 74,305 -0.01(-0.38%)
Nov 06, 2002 1.708 1.773 1.691 1.737 126,989 +0.03(+1.73%)
Nov 05, 2002 1.724 1.740 1.675 1.708 90,445 -0.02(-0.95%)
Nov 04, 2002 1.691 1.740 1.658 1.724 92,272 +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.