Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	2.059	2.090	2.059	2.090	302,251	+0.01(+0.56%)
Jun 27, 2003	2.078	2.078	2.043	2.078	150,095	-0.01(-0.37%)
Jun 26, 2003	2.074	2.094	2.074	2.086	236,085	-0.01(-0.37%)
Jun 25, 2003	2.047	2.094	2.047	2.094	214,459	+0.05(+2.28%)
Jun 24, 2003	2.059	2.062	2.039	2.047	158,591	-0.02(-0.75%)
Jun 23, 2003	2.070	2.097	2.055	2.062	263,890	-0.02(-0.93%)
Jun 20, 2003	2.074	2.094	2.074	2.082	115,596	-0.01(-0.37%)
Jun 19, 2003	2.082	2.097	2.074	2.090	287,318	-0.01(-0.37%)
Jun 18, 2003	2.078	2.097	2.074	2.097	215,231	+0.00(+0.19%)
Jun 17, 2003	2.078	2.094	2.074	2.094	423,769	+0.02(+0.75%)
Jun 16, 2003	2.070	2.078	2.051	2.078	290,923	-0.01(-0.37%)
Jun 13, 2003	2.059	2.086	2.059	2.086	136,965	+0.02(+1.13%)
Jun 12, 2003	2.059	2.062	2.047	2.062	186,654	+0.01(+0.57%)
Jun 11, 2003	2.055	2.070	2.000	2.051	563,309	-0.02(-0.94%)
Jun 10, 2003	2.059	2.074	2.043	2.070	329,284	+0.01(+0.38%)
Jun 09, 2003	2.031	2.062	2.031	2.062	272,901	+0.02(+0.95%)
Jun 06, 2003	2.043	2.055	2.031	2.043	185,624	+0.00(+0.00%)
Jun 05, 2003	2.035	2.055	2.028	2.043	359,406	+0.01(+0.38%)
Jun 04, 2003	2.051	2.055	2.031	2.035	597,808	-0.01(-0.57%)
Jun 03, 2003	2.028	2.059	2.028	2.047	206,735	-0.01(-0.38%)
Jun 02, 2003	2.031	2.066	2.024	2.055	233,253	+0.01(+0.38%)
May 30, 2003	2.008	2.047	2.008	2.047	209,825	+0.00(+0.19%)
May 29, 2003	2.070	2.070	2.020	2.043	99,634	-0.01(-0.57%)
May 28, 2003	2.020	2.059	2.008	2.055	157,819	+0.03(+1.54%)
May 27, 2003	2.024	2.066	2.008	2.024	266,722	-0.02(-1.14%)
May 23, 2003	1.965	2.055	1.965	2.047	461,615	+0.08(+3.95%)
May 22, 2003	1.981	1.993	1.965	1.969	228,876	-0.03(-1.36%)
May 21, 2003	1.969	1.996	1.962	1.996	248,700	+0.02(+0.78%)
May 20, 2003	1.969	1.981	1.962	1.981	249,988	+0.02(+0.99%)
May 19, 2003	1.989	1.996	1.942	1.962	431,235	-0.01(-0.39%)
May 16, 2003	1.962	1.973	1.958	1.969	215,746	+0.02(+0.79%)
May 15, 2003	1.962	1.969	1.954	1.954	290,408	-0.01(-0.40%)
May 14, 2003	1.958	1.981	1.958	1.962	323,105	+0.00(+0.20%)
May 13, 2003	1.950	1.973	1.950	1.958	288,091	-0.00(-0.20%)
May 12, 2003	1.981	1.989	1.962	1.962	179,703	-0.01(-0.59%)
May 09, 2003	1.965	1.981	1.965	1.973	241,234	-0.01(-0.59%)
May 08, 2003	1.969	1.989	1.962	1.985	270,326	+0.02(+0.79%)
May 07, 2003	1.969	1.985	1.965	1.969	328,254	-0.00(-0.20%)
May 06, 2003	1.962	1.989	1.962	1.973	243,551	+0.01(+0.59%)
May 05, 2003	1.977	1.981	1.962	1.962	625,098	-0.01(-0.39%)
May 02, 2003	1.954	1.981	1.954	1.969	324,907	+0.01(+0.40%)
May 01, 2003	1.962	1.977	1.950	1.962	602,700	+0.01(+0.60%)
Apr 30, 2003	1.930	1.965	1.930	1.950	909,585	-0.00(-0.20%)
Apr 29, 2003	1.962	1.969	1.942	1.954	1,071,524	-0.01(-0.40%)
Apr 28, 2003	1.899	1.962	1.884	1.962	1,480,619	+0.05(+2.64%)
Apr 25, 2003	2.059	2.059	1.876	1.911	2,264,825	-0.23(-10.55%)
Apr 24, 2003	2.156	2.206	2.136	2.136	223,212	-0.05(-2.31%)
Apr 23, 2003	2.117	2.214	2.117	2.187	166,057	+0.05(+2.36%)
Apr 22, 2003	2.117	2.171	2.105	2.136	230,936	+0.03(+1.29%)
Apr 21, 2003	2.082	2.117	2.082	2.109	87,791	+0.00(+0.18%)
Apr 17, 2003	2.117	2.117	2.082	2.105	146,234	-0.01(-0.55%)
Apr 16, 2003	2.097	2.117	2.097	2.117	71,057	+0.00(+0.18%)
Apr 15, 2003	2.097	2.117	2.090	2.113	66,165	+0.00(+0.00%)
Apr 14, 2003	2.140	2.140	2.097	2.113	96,545	-0.02(-1.09%)
Apr 11, 2003	2.136	2.140	2.121	2.136	90,623	+0.00(+0.00%)
Apr 10, 2003	2.136	2.148	2.121	2.136	85,217	+0.01(+0.37%)
Apr 09, 2003	2.152	2.152	2.125	2.129	82,127	-0.01(-0.36%)
Apr 08, 2003	2.129	2.148	2.113	2.136	113,279	+0.01(+0.55%)
Apr 07, 2003	2.125	2.132	2.113	2.125	94,743	+0.01(+0.37%)
Apr 04, 2003	2.097	2.129	2.086	2.117	165,028	+0.02(+1.11%)
Apr 03, 2003	2.078	2.094	2.074	2.094	93,713	+0.02(+0.75%)
Apr 02, 2003	2.062	2.094	2.062	2.078	113,537	-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.

Financial News

Franklin Universal Trust (NY: FT )

Historical Prices

Popular Pages