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 UNCHANGED
Streaming Delayed 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 (%)
May 28, 2004 2.046 2.050 2.030 2.042 147,936 -0.00(-0.19%)
May 27, 2004 2.026 2.053 2.023 2.046 195,866 +0.02(+0.95%)
May 26, 2004 2.003 2.046 2.003 2.026 259,083 +0.00(+0.00%)
May 25, 2004 2.015 2.046 1.999 2.026 177,471 +0.00(+0.19%)
May 24, 2004 2.015 2.030 2.007 2.023 145,604 +0.02(+0.77%)
May 21, 2004 2.007 2.042 2.007 2.007 143,272 -0.02(-0.76%)
May 20, 2004 1.999 2.026 1.988 2.023 218,666 +0.02(+0.96%)
May 19, 2004 2.007 2.026 1.992 2.003 60,625 -0.02(-1.14%)
May 18, 2004 1.976 2.026 1.976 2.026 91,456 +0.02(+0.96%)
May 17, 2004 1.999 2.023 1.984 2.007 153,895 -0.02(-0.95%)
May 14, 2004 1.984 2.026 1.984 2.026 89,642 +0.04(+1.94%)
May 13, 2004 1.992 1.999 1.976 1.988 155,708 +0.00(+0.00%)
May 12, 2004 1.980 2.003 1.972 1.988 77,724 -0.01(-0.39%)
May 11, 2004 1.968 2.038 1.968 1.996 145,086 +0.01(+0.39%)
May 10, 2004 1.968 2.007 1.961 1.988 272,814 -0.04(-1.90%)
May 07, 2004 2.065 2.065 2.026 2.026 497,957 -0.08(-3.67%)
May 06, 2004 2.069 2.104 2.069 2.104 73,838 +0.02(+0.93%)
May 05, 2004 2.077 2.104 2.073 2.084 115,032 +0.00(+0.00%)
May 04, 2004 2.092 2.104 2.065 2.084 215,038 -0.01(-0.55%)
May 03, 2004 2.088 2.119 2.088 2.096 154,931 -0.01(-0.37%)
Apr 30, 2004 2.134 2.134 2.104 2.104 48,707 +0.00(+0.00%)
Apr 29, 2004 2.104 2.111 2.088 2.104 85,756 -0.01(-0.55%)
Apr 28, 2004 2.134 2.134 2.115 2.115 68,916 -0.02(-1.08%)
Apr 27, 2004 2.100 2.138 2.092 2.138 211,152 +0.04(+1.84%)
Apr 26, 2004 2.123 2.123 2.088 2.100 103,115 -0.01(-0.37%)
Apr 23, 2004 2.104 2.115 2.084 2.107 105,187 -0.03(-1.27%)
Apr 22, 2004 2.104 2.134 2.100 2.134 220,220 +0.01(+0.55%)
Apr 21, 2004 2.123 2.154 2.092 2.123 147,936 -0.02(-0.90%)
Apr 20, 2004 2.134 2.173 2.134 2.142 49,225 -0.02(-0.72%)
Apr 19, 2004 2.165 2.173 2.138 2.158 146,381 +0.00(+0.00%)
Apr 16, 2004 2.092 2.173 2.088 2.158 142,754 +0.06(+2.76%)
Apr 15, 2004 2.111 2.158 2.073 2.100 284,214 -0.02(-0.73%)
Apr 14, 2004 2.154 2.161 2.107 2.115 371,525 -0.05(-2.14%)
Apr 13, 2004 2.204 2.208 2.150 2.161 184,467 -0.05(-2.10%)
Apr 12, 2004 2.235 2.235 2.208 2.208 110,887 -0.00(-0.17%)
Apr 08, 2004 2.208 2.250 2.208 2.212 102,596 +0.01(+0.35%)
Apr 07, 2004 2.208 2.223 2.200 2.204 182,912 -0.03(-1.21%)
Apr 06, 2004 2.231 2.250 2.200 2.231 146,641 +0.00(+0.00%)
Apr 05, 2004 2.246 2.262 2.212 2.231 183,689 -0.02(-0.69%)
Apr 02, 2004 2.239 2.266 2.231 2.246 217,888 -0.00(-0.17%)
Apr 01, 2004 2.258 2.258 2.243 2.250 229,806 -0.02(-0.68%)
Mar 31, 2004 2.246 2.266 2.246 2.266 172,290 +0.01(+0.51%)
Mar 30, 2004 2.243 2.258 2.243 2.254 187,835 +0.01(+0.34%)
Mar 29, 2004 2.231 2.250 2.231 2.246 147,159 +0.00(+0.17%)
Mar 26, 2004 2.239 2.258 2.239 2.243 102,078 +0.00(+0.17%)
Mar 25, 2004 2.239 2.258 2.235 2.239 158,558 +0.00(+0.00%)
Mar 24, 2004 2.250 2.258 2.239 2.239 161,149 -0.03(-1.36%)
Mar 23, 2004 2.285 2.285 2.246 2.270 149,490 +0.00(+0.17%)
Mar 22, 2004 2.254 2.277 2.254 2.266 72,543 +0.01(+0.34%)
Mar 19, 2004 2.258 2.293 2.250 2.258 157,781 -0.02(-0.68%)
Mar 18, 2004 2.270 2.281 2.250 2.273 131,096 -0.00(-0.17%)
Mar 17, 2004 2.254 2.289 2.246 2.277 240,688 +0.02(+0.85%)
Mar 16, 2004 2.246 2.281 2.243 2.258 205,452 +0.00(+0.17%)
Mar 15, 2004 2.270 2.277 2.250 2.254 144,050 -0.03(-1.35%)
Mar 12, 2004 2.277 2.289 2.266 2.285 105,446 +0.00(+0.00%)
Mar 11, 2004 2.281 2.293 2.273 2.285 92,233 +0.00(+0.17%)
Mar 10, 2004 2.289 2.304 2.281 2.281 81,093 -0.02(-0.67%)
Mar 09, 2004 2.293 2.297 2.289 2.297 63,475 -0.00(-0.17%)
Mar 08, 2004 2.293 2.300 2.281 2.300 152,599 +0.00(+0.17%)
Mar 05, 2004 2.289 2.316 2.289 2.297 101,819 +0.01(+0.51%)
Mar 04, 2004 2.277 2.293 2.277 2.285 54,148 +0.00(+0.17%)
Mar 03, 2004 2.270 2.300 2.262 2.281 77,465 -0.00(-0.17%)
Mar 02, 2004 2.262 2.285 2.258 2.285 59,330 +0.00(+0.00%)
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.