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

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
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 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.