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

Franklin Universal Trust (NY: FT )

6.740 -0.030 (-0.44%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 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 (%)
Mar 31, 2003 2.050 2.065 2.038 2.038 105,705 -0.01(-0.57%)
Mar 28, 2003 2.065 2.065 2.038 2.050 127,209 +0.00(+0.19%)
Mar 27, 2003 2.038 2.046 1.992 2.046 81,870 +0.02(+0.95%)
Mar 26, 2003 2.019 2.030 1.992 2.026 102,855 +0.02(+0.77%)
Mar 25, 2003 1.992 2.019 1.992 2.011 61,402 +0.00(+0.00%)
Mar 24, 2003 2.019 2.023 1.980 2.011 73,838 +0.00(+0.19%)
Mar 21, 2003 1.988 2.026 1.988 2.007 102,596 +0.02(+0.97%)
Mar 20, 2003 2.007 2.007 1.980 1.988 53,371 -0.02(-0.96%)
Mar 19, 2003 1.968 2.007 1.953 2.007 75,652 +0.03(+1.76%)
Mar 18, 2003 1.976 1.984 1.899 1.972 289,913 -0.03(-1.54%)
Mar 17, 2003 1.988 2.015 1.980 2.003 93,788 +0.02(+0.97%)
Mar 14, 2003 1.984 2.007 1.984 1.984 70,988 -0.02(-0.96%)
Mar 13, 2003 1.980 2.030 1.980 2.003 90,679 +0.02(+0.78%)
Mar 12, 2003 2.019 2.034 1.984 1.988 155,708 -0.09(-4.27%)
Mar 11, 2003 2.080 2.080 2.046 2.077 123,841 +0.02(+1.13%)
Mar 10, 2003 2.065 2.084 2.050 2.053 77,984 -0.01(-0.56%)
Mar 07, 2003 2.065 2.088 2.053 2.065 68,657 -0.02(-0.93%)
Mar 06, 2003 2.084 2.092 2.053 2.084 107,778 +0.00(+0.00%)
Mar 05, 2003 2.034 2.084 2.034 2.084 117,882 +0.04(+1.89%)
Mar 04, 2003 2.023 2.053 2.023 2.046 101,819 +0.02(+1.15%)
Mar 03, 2003 2.030 2.050 1.999 2.023 84,461 -0.00(-0.19%)
Feb 28, 2003 2.026 2.046 1.999 2.026 81,611 +0.02(+0.77%)
Feb 27, 2003 2.019 2.026 1.988 2.011 74,615 +0.03(+1.36%)
Feb 26, 2003 1.972 2.003 1.972 1.984 95,860 +0.01(+0.59%)
Feb 25, 2003 1.992 2.003 1.957 1.972 81,870 -0.02(-0.97%)
Feb 24, 2003 1.999 2.011 1.941 1.992 128,764 -0.02(-1.15%)
Feb 21, 2003 1.988 2.026 1.988 2.015 72,025 +0.03(+1.36%)
Feb 20, 2003 1.980 2.011 1.980 1.988 60,107 +0.00(+0.00%)
Feb 19, 2003 1.976 2.003 1.972 1.988 68,657 +0.01(+0.39%)
Feb 18, 2003 1.968 2.011 1.968 1.980 100,265 +0.01(+0.59%)
Feb 14, 2003 2.007 2.011 1.938 1.968 147,159 -0.04(-1.92%)
Feb 13, 2003 2.007 2.007 1.992 2.007 58,293 -0.02(-1.14%)
Feb 12, 2003 2.034 2.065 2.030 2.030 66,843 -0.03(-1.68%)
Feb 11, 2003 2.061 2.084 2.053 2.065 78,761 +0.00(+0.00%)
Feb 10, 2003 2.069 2.100 2.061 2.065 105,705 -0.02(-0.93%)
Feb 07, 2003 2.050 2.123 2.050 2.084 90,679 -0.02(-0.92%)
Feb 06, 2003 2.084 2.119 2.084 2.104 115,810 +0.01(+0.55%)
Feb 05, 2003 2.084 2.119 2.069 2.092 49,484 -0.02(-0.73%)
Feb 04, 2003 2.084 2.107 2.084 2.107 35,753 +0.02(+0.92%)
Feb 03, 2003 2.092 2.115 2.065 2.088 124,359 -0.00(-0.18%)
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%)
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.