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

Franklin Universal Trust (NY: FT )

6.820 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 2.059 2.063 2.043 2.055 147,002 -0.00(-0.19%)
May 27, 2004 2.039 2.066 2.035 2.059 194,630 +0.02(+0.95%)
May 26, 2004 2.016 2.059 2.016 2.039 257,447 +0.00(+0.00%)
May 25, 2004 2.028 2.059 2.012 2.039 176,351 +0.00(+0.19%)
May 24, 2004 2.028 2.043 2.020 2.035 144,685 +0.02(+0.77%)
May 21, 2004 2.020 2.055 2.020 2.020 142,368 -0.02(-0.76%)
May 20, 2004 2.012 2.039 2.000 2.035 217,285 +0.02(+0.96%)
May 19, 2004 2.020 2.039 2.004 2.016 60,242 -0.02(-1.14%)
May 18, 2004 1.989 2.039 1.989 2.039 90,878 +0.02(+0.96%)
May 17, 2004 2.012 2.035 1.997 2.020 152,923 -0.02(-0.95%)
May 14, 2004 1.997 2.039 1.997 2.039 89,076 +0.04(+1.94%)
May 13, 2004 2.004 2.012 1.989 2.000 154,725 +0.00(+0.00%)
May 12, 2004 1.993 2.016 1.985 2.000 77,234 -0.01(-0.39%)
May 11, 2004 1.981 2.051 1.981 2.008 144,170 +0.01(+0.39%)
May 10, 2004 1.981 2.020 1.973 2.000 271,091 -0.04(-1.90%)
May 07, 2004 2.078 2.078 2.039 2.039 494,813 -0.08(-3.67%)
May 06, 2004 2.082 2.117 2.082 2.117 73,372 +0.02(+0.93%)
May 05, 2004 2.090 2.117 2.086 2.098 114,306 +0.00(+0.00%)
May 04, 2004 2.105 2.117 2.078 2.098 213,681 -0.01(-0.55%)
May 03, 2004 2.101 2.132 2.101 2.109 153,953 -0.01(-0.37%)
Apr 30, 2004 2.148 2.148 2.117 2.117 48,400 +0.00(+0.00%)
Apr 29, 2004 2.117 2.125 2.101 2.117 85,215 -0.01(-0.55%)
Apr 28, 2004 2.148 2.148 2.129 2.129 68,480 -0.02(-1.08%)
Apr 27, 2004 2.113 2.152 2.105 2.152 209,819 +0.04(+1.84%)
Apr 26, 2004 2.136 2.136 2.101 2.113 102,463 -0.01(-0.37%)
Apr 23, 2004 2.117 2.129 2.098 2.121 104,523 -0.03(-1.27%)
Apr 22, 2004 2.117 2.148 2.113 2.148 218,830 +0.01(+0.55%)
Apr 21, 2004 2.136 2.167 2.105 2.136 147,002 -0.02(-0.90%)
Apr 20, 2004 2.148 2.187 2.148 2.156 48,914 -0.02(-0.72%)
Apr 19, 2004 2.179 2.187 2.152 2.171 145,457 +0.00(+0.00%)
Apr 16, 2004 2.105 2.187 2.101 2.171 141,853 +0.06(+2.76%)
Apr 15, 2004 2.125 2.171 2.086 2.113 282,419 -0.02(-0.73%)
Apr 14, 2004 2.167 2.175 2.121 2.129 369,179 -0.05(-2.14%)
Apr 13, 2004 2.218 2.222 2.164 2.175 183,302 -0.05(-2.10%)
Apr 12, 2004 2.249 2.249 2.222 2.222 110,187 -0.00(-0.17%)
Apr 08, 2004 2.222 2.265 2.222 2.226 101,949 +0.01(+0.35%)
Apr 07, 2004 2.222 2.237 2.214 2.218 181,757 -0.03(-1.21%)
Apr 06, 2004 2.245 2.265 2.214 2.245 145,715 +0.00(+0.00%)
Apr 05, 2004 2.261 2.276 2.226 2.245 182,530 -0.02(-0.69%)
Apr 02, 2004 2.253 2.280 2.245 2.261 216,513 -0.00(-0.17%)
Apr 01, 2004 2.272 2.272 2.257 2.265 228,355 -0.02(-0.68%)
Mar 31, 2004 2.261 2.280 2.261 2.280 171,202 +0.01(+0.51%)
Mar 30, 2004 2.257 2.272 2.257 2.268 186,649 +0.01(+0.34%)
Mar 29, 2004 2.245 2.265 2.245 2.261 146,229 +0.00(+0.17%)
Mar 26, 2004 2.253 2.272 2.253 2.257 101,434 +0.00(+0.17%)
Mar 25, 2004 2.253 2.272 2.249 2.253 157,557 +0.00(+0.00%)
Mar 24, 2004 2.265 2.272 2.253 2.253 160,132 -0.03(-1.36%)
Mar 23, 2004 2.300 2.300 2.261 2.284 148,546 +0.00(+0.17%)
Mar 22, 2004 2.268 2.292 2.268 2.280 72,085 +0.01(+0.34%)
Mar 19, 2004 2.272 2.307 2.265 2.272 156,785 -0.02(-0.68%)
Mar 18, 2004 2.284 2.296 2.265 2.288 130,268 -0.00(-0.17%)
Mar 17, 2004 2.268 2.303 2.261 2.292 239,168 +0.02(+0.85%)
Mar 16, 2004 2.261 2.296 2.257 2.272 204,155 +0.00(+0.17%)
Mar 15, 2004 2.284 2.292 2.265 2.268 143,140 -0.03(-1.35%)
Mar 12, 2004 2.292 2.303 2.280 2.300 104,780 +0.00(+0.00%)
Mar 11, 2004 2.296 2.307 2.288 2.300 91,651 +0.00(+0.17%)
Mar 10, 2004 2.303 2.319 2.296 2.296 80,580 -0.02(-0.67%)
Mar 09, 2004 2.307 2.311 2.303 2.311 63,074 -0.00(-0.17%)
Mar 08, 2004 2.307 2.315 2.296 2.315 151,636 +0.00(+0.17%)
Mar 05, 2004 2.303 2.331 2.303 2.311 101,176 +0.01(+0.51%)
Mar 04, 2004 2.292 2.307 2.292 2.300 53,806 +0.00(+0.17%)
Mar 03, 2004 2.284 2.315 2.276 2.296 76,976 -0.00(-0.17%)
Mar 02, 2004 2.276 2.300 2.272 2.300 58,955 +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.