Skip to main content

Franklin Universal Trust (NY: FT )

6.730 +0.013 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 2.324 2.358 2.324 2.358 149,750 +0.03(+1.50%)
May 27, 2005 2.308 2.324 2.308 2.324 148,195 +0.02(+0.67%)
May 26, 2005 2.308 2.316 2.304 2.308 60,107 -0.00(-0.17%)
May 25, 2005 2.316 2.324 2.312 2.312 60,366 -0.01(-0.50%)
May 24, 2005 2.316 2.327 2.312 2.324 38,085 +0.00(+0.00%)
May 23, 2005 2.308 2.327 2.308 2.324 147,418 +0.02(+0.67%)
May 20, 2005 2.308 2.327 2.308 2.308 66,325 +0.00(+0.00%)
May 19, 2005 2.331 2.331 2.304 2.308 106,224 +0.00(+0.17%)
May 18, 2005 2.289 2.327 2.289 2.304 89,901 +0.01(+0.51%)
May 17, 2005 2.289 2.312 2.281 2.293 135,241 -0.02(-0.67%)
May 16, 2005 2.304 2.316 2.293 2.308 127,727 -0.00(-0.17%)
May 13, 2005 2.324 2.324 2.304 2.312 94,824 -0.01(-0.50%)
May 12, 2005 2.320 2.327 2.308 2.324 40,416 +0.01(+0.33%)
May 11, 2005 2.316 2.324 2.312 2.316 50,003 +0.00(+0.00%)
May 10, 2005 2.327 2.327 2.308 2.316 30,830 +0.00(+0.00%)
May 09, 2005 2.312 2.324 2.312 2.316 43,525 +0.00(+0.17%)
May 06, 2005 2.316 2.327 2.304 2.312 34,717 +0.01(+0.34%)
May 05, 2005 2.308 2.320 2.300 2.304 75,134 -0.01(-0.33%)
May 04, 2005 2.300 2.324 2.297 2.312 75,652 -0.01(-0.33%)
May 03, 2005 2.289 2.324 2.289 2.320 32,903 +0.02(+1.01%)
May 02, 2005 2.297 2.324 2.285 2.297 74,875 +0.00(+0.00%)
Apr 29, 2005 2.324 2.324 2.289 2.297 88,606 -0.02(-0.67%)
Apr 28, 2005 2.304 2.316 2.289 2.312 79,279 +0.02(+0.67%)
Apr 27, 2005 2.293 2.312 2.277 2.297 44,044 -0.02(-0.83%)
Apr 26, 2005 2.289 2.316 2.289 2.316 90,420 +0.02(+0.67%)
Apr 25, 2005 2.277 2.300 2.266 2.300 202,862 +0.01(+0.51%)
Apr 22, 2005 2.293 2.293 2.266 2.289 182,394 -0.01(-0.50%)
Apr 21, 2005 2.300 2.308 2.285 2.300 232,915 +0.00(+0.17%)
Apr 20, 2005 2.297 2.300 2.277 2.297 111,146 -0.01(-0.34%)
Apr 19, 2005 2.327 2.327 2.285 2.304 111,923 +0.00(+0.17%)
Apr 18, 2005 2.308 2.351 2.297 2.300 147,677 +0.00(+0.00%)
Apr 15, 2005 2.308 2.312 2.297 2.300 63,216 +0.00(+0.00%)
Apr 14, 2005 2.300 2.312 2.297 2.300 69,693 +0.00(+0.00%)
Apr 13, 2005 2.300 2.331 2.300 2.300 81,093 -0.02(-0.83%)
Apr 12, 2005 2.304 2.320 2.300 2.320 38,085 +0.01(+0.33%)
Apr 11, 2005 2.316 2.320 2.300 2.312 51,557 -0.01(-0.33%)
Apr 08, 2005 2.300 2.320 2.300 2.320 67,102 -0.00(-0.17%)
Apr 07, 2005 2.293 2.324 2.293 2.324 80,833 +0.02(+0.67%)
Apr 06, 2005 2.316 2.316 2.297 2.308 68,397 -0.00(-0.17%)
Apr 05, 2005 2.293 2.312 2.289 2.312 25,390 +0.02(+0.84%)
Apr 04, 2005 2.304 2.327 2.285 2.293 55,184 -0.01(-0.50%)
Apr 01, 2005 2.300 2.320 2.297 2.304 193,016 +0.00(+0.17%)
Mar 31, 2005 2.289 2.304 2.285 2.300 70,470 +0.00(+0.00%)
Mar 30, 2005 2.258 2.300 2.258 2.300 65,548 +0.03(+1.53%)
Mar 29, 2005 2.254 2.277 2.254 2.266 103,374 -0.01(-0.51%)
Mar 28, 2005 2.262 2.297 2.262 2.277 123,064 -0.02(-0.84%)
Mar 24, 2005 2.273 2.324 2.273 2.297 89,383 +0.00(+0.00%)
Mar 23, 2005 2.293 2.297 2.254 2.297 241,983 -0.02(-0.67%)
Mar 22, 2005 2.343 2.347 2.304 2.312 226,179 -0.03(-1.32%)
Mar 21, 2005 2.351 2.358 2.343 2.343 182,653 -0.01(-0.49%)
Mar 18, 2005 2.335 2.354 2.335 2.354 63,475 +0.02(+0.83%)
Mar 17, 2005 2.343 2.354 2.335 2.335 346,653 -0.03(-1.14%)
Mar 16, 2005 2.370 2.378 2.351 2.362 477,490 +0.00(+0.00%)
Mar 15, 2005 2.370 2.381 2.362 2.362 155,449 +0.00(+0.16%)
Mar 14, 2005 2.378 2.381 2.358 2.358 282,918 -0.01(-0.49%)
Mar 11, 2005 2.385 2.389 2.370 2.370 112,960 -0.02(-0.65%)
Mar 10, 2005 2.381 2.385 2.370 2.385 193,794 +0.00(+0.16%)
Mar 09, 2005 2.389 2.405 2.378 2.381 96,119 -0.01(-0.48%)
Mar 08, 2005 2.405 2.408 2.389 2.393 200,271 -0.01(-0.32%)
Mar 07, 2005 2.397 2.408 2.397 2.401 131,096 +0.00(+0.16%)
Mar 04, 2005 2.381 2.408 2.381 2.397 430,337 +0.02(+0.65%)
Mar 03, 2005 2.374 2.393 2.370 2.381 293,800 +0.00(+0.16%)
Mar 02, 2005 2.401 2.408 2.374 2.378 182,912 -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.