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 -0.010 (-0.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 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 (%)
Nov 29, 2002 2.026 2.038 2.015 2.038 38,603 +0.01(+0.57%)
Nov 27, 2002 2.026 2.026 1.976 2.026 49,484 +0.02(+0.96%)
Nov 26, 2002 2.011 2.019 1.968 2.007 99,487 +0.00(+0.19%)
Nov 25, 2002 1.968 2.015 1.930 2.003 166,072 +0.07(+3.80%)
Nov 22, 2002 1.941 1.968 1.914 1.930 175,140 +0.02(+1.01%)
Nov 21, 2002 1.837 1.926 1.837 1.911 172,031 +0.04(+2.27%)
Nov 20, 2002 1.887 1.887 1.841 1.868 221,256 -0.02(-0.82%)
Nov 19, 2002 1.826 1.884 1.826 1.884 178,249 +0.03(+1.88%)
Nov 18, 2002 1.860 1.880 1.833 1.849 181,099 +0.02(+0.84%)
Nov 15, 2002 1.872 1.891 1.814 1.833 201,566 -0.04(-2.06%)
Nov 14, 2002 1.930 2.007 1.864 1.872 323,853 -0.10(-4.90%)
Nov 13, 2002 2.007 2.065 1.930 1.968 184,726 -0.08(-3.96%)
Nov 12, 2002 2.023 2.084 2.023 2.050 103,633 +0.01(+0.38%)
Nov 11, 2002 2.026 2.061 2.007 2.042 45,857 +0.02(+0.76%)
Nov 08, 2002 2.007 2.061 1.988 2.026 77,984 -0.01(-0.38%)
Nov 07, 2002 2.026 2.065 1.988 2.034 63,216 -0.01(-0.38%)
Nov 06, 2002 2.007 2.084 1.988 2.042 108,037 +0.03(+1.73%)
Nov 05, 2002 2.026 2.046 1.968 2.007 76,947 -0.02(-0.95%)
Nov 04, 2002 1.988 2.046 1.949 2.026 78,502 +0.02(+0.96%)
Nov 01, 2002 1.988 2.046 1.988 2.007 92,233 +0.06(+2.97%)
Oct 31, 2002 1.980 2.023 1.930 1.949 97,674 +0.01(+0.40%)
Oct 30, 2002 1.891 1.957 1.891 1.941 112,442 +0.05(+2.65%)
Oct 29, 2002 1.891 1.914 1.891 1.891 74,875 -0.06(-3.16%)
Oct 28, 2002 1.957 2.003 1.930 1.953 66,843 +0.03(+1.81%)
Oct 25, 2002 1.949 1.996 1.918 1.918 66,325 -0.01(-0.60%)
Oct 24, 2002 1.903 1.988 1.891 1.930 39,639 +0.01(+0.60%)
Oct 23, 2002 1.926 1.930 1.891 1.918 62,439 +0.03(+1.84%)
Oct 22, 2002 1.941 1.984 1.876 1.884 83,683 -0.10(-5.06%)
Oct 21, 2002 1.968 2.007 1.949 1.984 68,916 +0.01(+0.39%)
Oct 18, 2002 2.038 2.065 1.968 1.976 59,848 -0.07(-3.40%)
Oct 17, 2002 2.026 2.065 1.992 2.046 158,299 +0.10(+4.95%)
Oct 16, 2002 1.968 1.968 1.891 1.949 1,528,590 -0.02(-0.79%)
Oct 15, 2002 1.938 1.968 1.891 1.965 112,182 +0.02(+0.79%)
Oct 14, 2002 1.949 1.980 1.857 1.949 105,187 +0.03(+1.61%)
Oct 11, 2002 1.891 1.984 1.891 1.918 83,165 +0.03(+1.43%)
Oct 10, 2002 1.965 1.965 1.706 1.891 386,811 -0.10(-4.85%)
Oct 09, 2002 2.084 2.084 1.949 1.988 82,129 -0.11(-5.33%)
Oct 08, 2002 2.084 2.104 2.046 2.100 99,228 -0.00(-0.18%)
Oct 07, 2002 2.181 2.185 2.092 2.104 217,111 -0.15(-6.84%)
Oct 04, 2002 2.258 2.266 2.231 2.258 40,416 -0.02(-0.85%)
Oct 03, 2002 2.289 2.289 2.219 2.277 84,720 +0.02(+0.85%)
Oct 02, 2002 2.219 2.258 2.219 2.258 33,680 +0.02(+0.69%)
Oct 01, 2002 2.200 2.270 2.200 2.243 56,739 +0.01(+0.52%)
Sep 30, 2002 2.258 2.297 2.181 2.231 100,265 +0.01(+0.35%)
Sep 27, 2002 2.219 2.258 2.181 2.223 103,633 +0.01(+0.35%)
Sep 26, 2002 2.181 2.219 2.142 2.216 52,075 +0.04(+1.95%)
Sep 25, 2002 2.185 2.196 2.142 2.173 119,437 +0.03(+1.26%)
Sep 24, 2002 2.181 2.258 2.142 2.146 179,285 -0.11(-4.96%)
Sep 23, 2002 2.246 2.258 2.200 2.258 38,862 +0.03(+1.39%)
Sep 20, 2002 2.219 2.239 2.181 2.227 83,165 -0.00(-0.17%)
Sep 19, 2002 2.200 2.231 2.181 2.231 74,097 +0.05(+2.12%)
Sep 18, 2002 2.219 2.235 2.169 2.185 59,070 -0.02(-0.70%)
Sep 17, 2002 2.154 2.297 2.142 2.200 116,069 +0.04(+1.97%)
Sep 16, 2002 2.192 2.196 2.142 2.158 60,884 -0.02(-0.89%)
Sep 13, 2002 2.161 2.200 2.161 2.177 1,735,856 +0.00(+0.00%)
Sep 12, 2002 2.142 2.200 2.104 2.177 98,969 -0.04(-1.91%)
Sep 11, 2002 2.188 2.219 2.138 2.219 80,574 -0.03(-1.37%)
Sep 10, 2002 2.297 2.308 2.200 2.250 89,642 -0.00(-0.17%)
Sep 09, 2002 2.304 2.304 2.212 2.254 103,633 -0.05(-2.18%)
Sep 06, 2002 2.239 2.312 2.239 2.304 62,698 +0.06(+2.58%)
Sep 05, 2002 2.335 2.335 2.173 2.246 100,524 -0.07(-3.00%)
Sep 04, 2002 2.381 2.420 2.239 2.316 958,607 -0.07(-2.91%)
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.