Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2.338	2.346	2.331	2.346	65,650	+0.01(+0.33%)
Dec 30, 2004	2.327	2.346	2.327	2.338	31,409	+0.01(+0.50%)
Dec 29, 2004	2.331	2.338	2.323	2.327	150,095	-0.02(-0.66%)
Dec 28, 2004	2.331	2.350	2.331	2.342	181,762	+0.00(+0.00%)
Dec 27, 2004	2.334	2.354	2.334	2.342	130,529	-0.01(-0.33%)
Dec 23, 2004	2.338	2.350	2.334	2.350	72,344	+0.00(+0.17%)
Dec 22, 2004	2.334	2.354	2.334	2.346	133,876	+0.01(+0.33%)
Dec 21, 2004	2.331	2.346	2.331	2.338	78,266	-0.00(-0.17%)
Dec 20, 2004	2.331	2.350	2.327	2.342	105,041	+0.00(+0.17%)
Dec 17, 2004	2.358	2.358	2.338	2.338	57,927	-0.02(-0.66%)
Dec 16, 2004	2.327	2.354	2.327	2.354	216,776	+0.03(+1.34%)
Dec 15, 2004	2.350	2.358	2.323	2.323	143,659	-0.02(-0.99%)
Dec 14, 2004	2.346	2.354	2.334	2.346	78,781	+0.00(+0.00%)
Dec 13, 2004	2.362	2.362	2.331	2.346	84,702	+0.01(+0.50%)
Dec 10, 2004	2.350	2.362	2.334	2.334	60,501	+0.00(+0.00%)
Dec 09, 2004	2.331	2.350	2.323	2.334	81,098	+0.00(+0.00%)
Dec 08, 2004	2.319	2.342	2.303	2.334	166,830	+0.02(+0.67%)
Dec 07, 2004	2.327	2.331	2.315	2.319	85,474	-0.01(-0.33%)
Dec 06, 2004	2.327	2.327	2.311	2.327	107,100	+0.00(+0.17%)
Dec 03, 2004	2.307	2.323	2.303	2.323	117,656	-0.00(-0.17%)
Dec 02, 2004	2.319	2.327	2.311	2.327	174,811	+0.00(+0.17%)
Dec 01, 2004	2.334	2.334	2.311	2.323	334,175	-0.01(-0.33%)
Nov 30, 2004	2.323	2.342	2.311	2.331	102,981	+0.01(+0.50%)
Nov 29, 2004	2.331	2.346	2.307	2.319	180,990	-0.02(-0.67%)
Nov 26, 2004	2.334	2.334	2.327	2.334	28,319	-0.01(-0.33%)
Nov 24, 2004	2.311	2.354	2.311	2.342	163,483	+0.03(+1.34%)
Nov 23, 2004	2.311	2.327	2.311	2.311	143,916	-0.01(-0.50%)
Nov 22, 2004	2.303	2.327	2.299	2.323	85,989	+0.01(+0.50%)
Nov 19, 2004	2.311	2.323	2.296	2.311	100,664	+0.02(+0.68%)
Nov 18, 2004	2.319	2.327	2.296	2.296	146,234	-0.02(-1.01%)
Nov 17, 2004	2.315	2.331	2.296	2.319	117,399	+0.02(+0.67%)
Nov 16, 2004	2.292	2.323	2.292	2.303	152,155	+0.01(+0.34%)
Nov 15, 2004	2.323	2.323	2.292	2.296	96,287	-0.01(-0.51%)
Nov 12, 2004	2.303	2.307	2.288	2.307	74,919	+0.02(+0.68%)
Nov 11, 2004	2.276	2.299	2.272	2.292	160,136	+0.02(+0.68%)
Nov 10, 2004	2.280	2.292	2.276	2.276	61,016	+0.00(+0.17%)
Nov 09, 2004	2.272	2.288	2.272	2.272	112,250	+0.00(+0.00%)
Nov 08, 2004	2.280	2.288	2.272	2.272	72,859	+0.00(+0.00%)
Nov 05, 2004	2.280	2.292	2.264	2.272	260,286	-0.01(-0.34%)
Nov 04, 2004	2.284	2.292	2.280	2.280	224,242	+0.00(+0.00%)
Nov 03, 2004	2.276	2.292	2.276	2.280	115,854	-0.00(-0.17%)
Nov 02, 2004	2.276	2.288	2.268	2.284	142,629	+0.01(+0.34%)
Nov 01, 2004	2.284	2.288	2.268	2.276	148,808	-0.01(-0.34%)
Oct 29, 2004	2.272	2.284	2.264	2.284	69,512	-0.00(-0.17%)
Oct 28, 2004	2.284	2.292	2.253	2.288	96,545	+0.01(+0.51%)
Oct 27, 2004	2.280	2.292	2.257	2.276	63,591	-0.02(-0.85%)
Oct 26, 2004	2.272	2.296	2.264	2.296	141,599	+0.02(+0.85%)
Oct 25, 2004	2.245	2.280	2.245	2.276	268,267	+0.02(+0.69%)
Oct 22, 2004	2.249	2.264	2.241	2.261	61,531	+0.02(+0.87%)
Oct 21, 2004	2.249	2.264	2.241	2.241	44,539	-0.01(-0.35%)
Oct 20, 2004	2.276	2.280	2.249	2.249	145,976	-0.01(-0.34%)
Oct 19, 2004	2.264	2.264	2.253	2.257	70,285	-0.01(-0.34%)
Oct 18, 2004	2.245	2.284	2.241	2.264	189,228	+0.02(+0.69%)
Oct 15, 2004	2.264	2.264	2.241	2.249	36,301	-0.01(-0.52%)
Oct 14, 2004	2.272	2.272	2.233	2.261	122,290	-0.01(-0.34%)
Oct 13, 2004	2.257	2.272	2.253	2.268	155,502	+0.01(+0.34%)
Oct 12, 2004	2.264	2.264	2.233	2.261	92,940	-0.00(-0.17%)
Oct 11, 2004	2.264	2.264	2.241	2.264	121,775	+0.00(+0.17%)
Oct 08, 2004	2.245	2.261	2.241	2.261	110,190	+0.02(+0.69%)
Oct 07, 2004	2.245	2.264	2.245	2.245	85,217	-0.02(-0.86%)
Oct 06, 2004	2.233	2.264	2.230	2.264	125,122	+0.03(+1.22%)
Oct 05, 2004	2.245	2.249	2.226	2.237	100,407	-0.02(-1.03%)
Oct 04, 2004	2.233	2.264	2.226	2.261	108,903	+0.02(+1.04%)

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.

Financial News

Franklin Universal Trust (NY: FT )

Historical Prices

Popular Pages