Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.109	2.132	2.109	2.132	46,855	+0.02(+0.73%)
Jul 29, 2004	2.117	2.129	2.098	2.117	66,936	+0.02(+0.93%)
Jul 28, 2004	2.105	2.121	2.086	2.098	88,561	+0.00(+0.00%)
Jul 27, 2004	2.109	2.125	2.098	2.098	115,593	-0.01(-0.55%)
Jul 26, 2004	2.109	2.136	2.109	2.109	130,268	-0.01(-0.55%)
Jul 23, 2004	2.117	2.136	2.117	2.121	78,263	+0.00(+0.18%)
Jul 22, 2004	2.117	2.136	2.117	2.117	36,814	-0.00(-0.18%)
Jul 21, 2004	2.140	2.140	2.117	2.121	96,542	-0.02(-0.91%)
Jul 20, 2004	2.125	2.148	2.125	2.140	73,372	+0.00(+0.18%)
Jul 19, 2004	2.136	2.144	2.125	2.136	100,146	+0.00(+0.00%)
Jul 16, 2004	2.113	2.156	2.113	2.136	234,791	+0.01(+0.37%)
Jul 15, 2004	2.109	2.129	2.105	2.129	82,383	+0.02(+0.73%)
Jul 14, 2004	2.113	2.129	2.098	2.113	144,170	+0.01(+0.37%)
Jul 13, 2004	2.101	2.109	2.101	2.105	70,025	+0.00(+0.19%)
Jul 12, 2004	2.105	2.109	2.098	2.101	69,253	-0.00(-0.18%)
Jul 09, 2004	2.101	2.105	2.101	2.105	46,340	+0.00(+0.00%)
Jul 08, 2004	2.090	2.105	2.090	2.105	126,663	+0.01(+0.37%)
Jul 07, 2004	2.090	2.101	2.082	2.098	147,002	+0.01(+0.56%)
Jul 06, 2004	2.101	2.101	2.086	2.086	53,549	-0.02(-0.74%)
Jul 02, 2004	2.082	2.101	2.074	2.101	71,055	+0.02(+1.12%)
Jul 01, 2004	2.074	2.101	2.074	2.078	90,878	-0.02(-0.74%)
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%)

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