Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	2.059	2.094	2.059	2.094	94,483	+0.02(+0.94%)
Jun 29, 2004	2.059	2.082	2.059	2.074	52,776	+0.01(+0.38%)
Jun 28, 2004	2.063	2.074	2.059	2.066	53,034	-0.01(-0.37%)
Jun 25, 2004	2.066	2.078	2.066	2.074	93,710	+0.00(+0.00%)
Jun 24, 2004	2.070	2.079	2.066	2.074	63,331	-0.01(-0.37%)
Jun 23, 2004	2.070	2.082	2.066	2.082	71,827	+0.00(+0.00%)
Jun 22, 2004	2.063	2.090	2.063	2.082	108,385	+0.02(+1.13%)
Jun 21, 2004	2.059	2.082	2.059	2.059	94,225	+0.00(+0.19%)
Jun 18, 2004	2.070	2.074	2.055	2.055	90,878	-0.02(-0.94%)
Jun 17, 2004	2.059	2.074	2.047	2.074	62,044	+0.02(+0.75%)
Jun 16, 2004	2.090	2.101	2.059	2.059	166,825	-0.01(-0.38%)
Jun 15, 2004	2.059	2.098	2.051	2.066	234,276	-0.01(-0.37%)
Jun 14, 2004	2.063	2.090	2.063	2.074	61,014	+0.00(+0.00%)
Jun 10, 2004	2.105	2.105	2.066	2.074	140,566	-0.03(-1.48%)
Jun 09, 2004	2.094	2.117	2.082	2.105	140,308	-0.01(-0.37%)
Jun 08, 2004	2.082	2.117	2.082	2.113	127,693	+0.03(+1.49%)
Jun 07, 2004	2.074	2.113	2.074	2.082	96,800	-0.00(-0.19%)
Jun 04, 2004	2.086	2.113	2.086	2.086	124,604	+0.00(+0.19%)
Jun 03, 2004	2.074	2.090	2.059	2.082	119,455	+0.02(+1.13%)
Jun 02, 2004	2.070	2.078	2.059	2.059	161,934	-0.01(-0.56%)
Jun 01, 2004	2.039	2.074	2.039	2.070	128,723	+0.02(+0.76%)
May 28, 2004	2.059	2.063	2.043	2.055	147,002	-0.00(-0.19%)
May 27, 2004	2.039	2.066	2.035	2.059	194,630	+0.02(+0.95%)
May 26, 2004	2.016	2.059	2.016	2.039	257,447	+0.00(+0.00%)
May 25, 2004	2.028	2.059	2.012	2.039	176,351	+0.00(+0.19%)
May 24, 2004	2.028	2.043	2.020	2.035	144,685	+0.02(+0.77%)
May 21, 2004	2.020	2.055	2.020	2.020	142,368	-0.02(-0.76%)
May 20, 2004	2.012	2.039	2.000	2.035	217,285	+0.02(+0.96%)
May 19, 2004	2.020	2.039	2.004	2.016	60,242	-0.02(-1.14%)
May 18, 2004	1.989	2.039	1.989	2.039	90,878	+0.02(+0.96%)
May 17, 2004	2.012	2.035	1.997	2.020	152,923	-0.02(-0.95%)
May 14, 2004	1.997	2.039	1.997	2.039	89,076	+0.04(+1.94%)
May 13, 2004	2.004	2.012	1.989	2.000	154,725	+0.00(+0.00%)
May 12, 2004	1.993	2.016	1.985	2.000	77,234	-0.01(-0.39%)
May 11, 2004	1.981	2.051	1.981	2.008	144,170	+0.01(+0.39%)
May 10, 2004	1.981	2.020	1.973	2.000	271,091	-0.04(-1.90%)
May 07, 2004	2.078	2.078	2.039	2.039	494,813	-0.08(-3.67%)
May 06, 2004	2.082	2.117	2.082	2.117	73,372	+0.02(+0.93%)
May 05, 2004	2.090	2.117	2.086	2.098	114,306	+0.00(+0.00%)
May 04, 2004	2.105	2.117	2.078	2.098	213,681	-0.01(-0.55%)
May 03, 2004	2.101	2.132	2.101	2.109	153,953	-0.01(-0.37%)
Apr 30, 2004	2.148	2.148	2.117	2.117	48,400	+0.00(+0.00%)
Apr 29, 2004	2.117	2.125	2.101	2.117	85,215	-0.01(-0.55%)
Apr 28, 2004	2.148	2.148	2.129	2.129	68,480	-0.02(-1.08%)
Apr 27, 2004	2.113	2.152	2.105	2.152	209,819	+0.04(+1.84%)
Apr 26, 2004	2.136	2.136	2.101	2.113	102,463	-0.01(-0.37%)
Apr 23, 2004	2.117	2.129	2.098	2.121	104,523	-0.03(-1.27%)
Apr 22, 2004	2.117	2.148	2.113	2.148	218,830	+0.01(+0.55%)
Apr 21, 2004	2.136	2.167	2.105	2.136	147,002	-0.02(-0.90%)
Apr 20, 2004	2.148	2.187	2.148	2.156	48,914	-0.02(-0.72%)
Apr 19, 2004	2.179	2.187	2.152	2.171	145,457	+0.00(+0.00%)
Apr 16, 2004	2.105	2.187	2.101	2.171	141,853	+0.06(+2.76%)
Apr 15, 2004	2.125	2.171	2.086	2.113	282,419	-0.02(-0.73%)
Apr 14, 2004	2.167	2.175	2.121	2.129	369,179	-0.05(-2.14%)
Apr 13, 2004	2.218	2.222	2.164	2.175	183,302	-0.05(-2.10%)
Apr 12, 2004	2.249	2.249	2.222	2.222	110,187	-0.00(-0.17%)
Apr 08, 2004	2.222	2.265	2.222	2.226	101,949	+0.01(+0.35%)
Apr 07, 2004	2.222	2.237	2.214	2.218	181,757	-0.03(-1.21%)
Apr 06, 2004	2.245	2.265	2.214	2.245	145,715	+0.00(+0.00%)
Apr 05, 2004	2.261	2.276	2.226	2.245	182,530	-0.02(-0.69%)
Apr 02, 2004	2.253	2.280	2.245	2.261	216,513	-0.00(-0.17%)

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