Franklin Universal Trust (NY: FT )

6.820 -0.040 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.140 2.152 2.140 2.148 5,663 +0.01(+0.36%)
Nov 26, 2003 2.152 2.152 2.140 2.140 129,499 -0.01(-0.36%)
Nov 25, 2003 2.144 2.148 2.140 2.148 70,799 -0.01(-0.36%)
Nov 24, 2003 2.148 2.171 2.144 2.156 126,924 -0.01(-0.54%)
Nov 21, 2003 2.152 2.152 2.152 2.167 116,884 +0.01(+0.54%)
Nov 20, 2003 2.175 2.175 2.175 2.156 22,913 -0.02(-0.72%)
Nov 19, 2003 2.160 2.175 2.156 2.171 41,965 +0.00(+0.18%)
Nov 18, 2003 2.171 2.171 2.156 2.167 58,699 +0.01(+0.54%)
Nov 17, 2003 2.156 2.171 2.148 2.156 121,775 +0.01(+0.36%)
Nov 14, 2003 2.156 2.160 2.144 2.148 142,114 +0.00(+0.00%)
Nov 13, 2003 2.136 2.163 2.129 2.148 145,719 +0.01(+0.36%)
Nov 12, 2003 2.148 2.148 2.136 2.140 166,315 +0.00(+0.18%)
Nov 11, 2003 2.152 2.160 2.136 2.136 46,599 +0.00(+0.00%)
Nov 10, 2003 2.132 2.148 2.129 2.136 75,176 +0.00(+0.00%)
Nov 07, 2003 2.136 2.136 2.136 2.136 78,266 +0.00(+0.00%)
Nov 06, 2003 2.136 2.144 2.129 2.136 88,821 -0.02(-0.72%)
Nov 05, 2003 2.156 2.163 2.140 2.152 75,176 -0.00(-0.18%)
Nov 04, 2003 2.156 2.163 2.156 2.156 30,050 +0.02(+0.91%)
Nov 03, 2003 2.152 2.156 2.136 2.136 78,595 -0.01(-0.54%)
Oct 31, 2003 2.148 2.148 2.148 2.148 43,252 +0.00(+0.18%)
Oct 30, 2003 2.152 2.156 2.136 2.144 102,724 -0.01(-0.36%)
Oct 29, 2003 2.148 2.195 2.148 2.152 139,282 -0.02(-0.72%)
Oct 28, 2003 2.156 2.171 2.156 2.167 83,415 +0.01(+0.54%)
Oct 27, 2003 2.148 2.171 2.148 2.156 80,325 -0.00(-0.18%)
Oct 24, 2003 2.156 2.167 2.140 2.160 181,247 +0.00(+0.00%)
Oct 23, 2003 2.144 2.163 2.144 2.160 116,884 +0.01(+0.36%)
Oct 22, 2003 2.148 2.163 2.148 2.152 39,905 -0.00(-0.18%)
Oct 21, 2003 2.152 2.167 2.148 2.156 93,713 -0.00(-0.18%)
Oct 20, 2003 2.144 2.167 2.140 2.160 102,466 +0.00(+0.18%)
Oct 17, 2003 2.140 2.175 2.140 2.156 33,211 +0.01(+0.54%)
Oct 16, 2003 2.117 2.179 2.117 2.144 144,431 +0.01(+0.55%)
Oct 15, 2003 2.132 2.132 2.132 2.132 36,558 +0.01(+0.55%)
Oct 14, 2003 2.117 2.136 2.113 2.121 188,713 +0.00(+0.18%)
Oct 13, 2003 2.113 2.132 2.101 2.117 108,903 +0.00(+0.18%)
Oct 10, 2003 2.097 2.121 2.097 2.113 132,074 +0.01(+0.37%)
Oct 09, 2003 2.101 2.113 2.097 2.105 110,705 +0.01(+0.56%)
Oct 08, 2003 2.086 2.097 2.086 2.094 99,892 -0.00(-0.18%)
Oct 07, 2003 2.105 2.113 2.082 2.097 143,144 -0.02(-0.92%)
Oct 06, 2003 2.109 2.121 2.097 2.117 121,518 +0.00(+0.18%)
Oct 03, 2003 2.097 2.109 2.097 2.113 72,859 +0.01(+0.37%)
Oct 02, 2003 2.078 2.109 2.078 2.105 95,515 +0.01(+0.56%)
Oct 01, 2003 2.094 2.094 2.078 2.094 34,756 +0.00(+0.19%)
Sep 30, 2003 2.066 2.090 2.066 2.090 185,367 +0.01(+0.56%)
Sep 29, 2003 2.066 2.078 2.062 2.078 95,772 +0.02(+0.75%)
Sep 26, 2003 2.070 2.074 2.062 2.062 101,179 -0.02(-1.12%)
Sep 25, 2003 2.086 2.086 2.066 2.086 142,372 +0.00(+0.00%)
Sep 24, 2003 2.086 2.090 2.066 2.086 97,575 +0.01(+0.37%)
Sep 23, 2003 2.078 2.090 2.078 2.078 93,455 +0.00(+0.19%)
Sep 22, 2003 2.082 2.090 2.062 2.074 76,721 -0.01(-0.56%)
Sep 19, 2003 2.074 2.086 2.074 2.086 77,493 +0.00(+0.00%)
Sep 18, 2003 2.086 2.101 2.066 2.086 198,497 -0.01(-0.56%)
Sep 17, 2003 2.086 2.097 2.082 2.097 107,358 -0.01(-0.37%)
Sep 16, 2003 2.082 2.097 2.078 2.105 259,256 +0.02(+0.93%)
Sep 15, 2003 2.070 2.090 2.070 2.086 70,799 +0.02(+0.75%)
Sep 12, 2003 2.074 2.097 2.062 2.070 277,793 -0.02(-0.93%)
Sep 11, 2003 2.059 2.090 2.047 2.090 204,676 +0.03(+1.51%)
Sep 10, 2003 2.055 2.074 2.055 2.059 76,721 +0.00(+0.19%)
Sep 09, 2003 2.031 2.059 2.031 2.055 188,971 +0.02(+0.76%)
Sep 08, 2003 2.020 2.051 2.016 2.039 188,456 +0.00(+0.00%)
Sep 05, 2003 1.993 2.051 1.993 2.039 153,700 +0.02(+0.77%)
Sep 04, 2003 2.028 2.035 2.016 2.024 186,396 +0.00(+0.19%)
Sep 03, 2003 2.012 2.035 2.012 2.020 79,810 +0.00(+0.19%)
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.