Skip to main content

Franklin Universal Trust (NY: FT )

6.721 +0.001 (+0.01%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.