U.S. markets open in 52 minutes

Franklin High Income R6 (FHRRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.74000.0000 (0.00%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 20241.74001.74001.74001.74001.7400-
16 jul 20241.74001.74001.74001.74001.7400-
15 jul 20241.73001.73001.73001.73001.7300-
12 jul 20241.73001.73001.73001.73001.7300-
11 jul 20241.73001.73001.73001.73001.7300-
10 jul 20241.72001.72001.72001.72001.7200-
09 jul 20241.72001.72001.72001.72001.7200-
08 jul 20241.72001.72001.72001.72001.7200-
05 jul 20241.72001.72001.72001.72001.7200-
03 jul 20241.71001.71001.71001.71001.7100-
02 jul 20241.71001.71001.71001.71001.7100-
01 jul 20241.71001.71001.71001.71001.7100-
28 jun 20241.71001.71001.71001.71001.7100-
27 jun 20241.71001.71001.71001.71001.7100-
26 jun 20241.71001.71001.71001.71001.7100-
25 jun 20241.71001.71001.71001.71001.7100-
24 jun 20241.72001.72001.72001.72001.7200-
21 jun 20241.72001.72001.72001.72001.7200-
20 jun 20241.72001.72001.72001.72001.7200-
18 jun 20241.72001.72001.72001.72001.7200-
17 jun 20241.72001.72001.72001.72001.7200-
14 jun 20241.72001.72001.72001.72001.7200-
13 jun 20241.72001.72001.72001.72001.7200-
12 jun 20241.72001.72001.72001.72001.7200-
11 jun 20241.71001.71001.71001.71001.7100-
10 jun 20241.71001.71001.71001.71001.7100-
07 jun 20241.71001.71001.71001.71001.7100-
06 jun 20241.71001.71001.71001.71001.7100-
05 jun 20241.71001.71001.71001.71001.7100-
04 jun 20241.71001.71001.71001.71001.7100-
03 jun 20241.71001.71001.71001.71001.7100-
31 may 20241.70001.70001.70001.70001.7000-
30 may 20241.70001.70001.70001.70001.7000-
29 may 20241.70001.70001.70001.70001.7000-
28 may 20241.71001.71001.71001.71001.7100-
28 may 20240.009 Dividendo
24 may 20241.72001.72001.72001.72001.7110-
23 may 20241.71001.71001.71001.71001.7011-
22 may 20241.72001.72001.72001.72001.7110-
21 may 20241.72001.72001.72001.72001.7110-
20 may 20241.72001.72001.72001.72001.7110-
17 may 20241.72001.72001.72001.72001.7110-
16 may 20241.72001.72001.72001.72001.7110-
15 may 20241.72001.72001.72001.72001.7110-
14 may 20241.71001.71001.71001.71001.7011-
13 may 20241.71001.71001.71001.71001.7011-
10 may 20241.71001.71001.71001.71001.7011-
09 may 20241.71001.71001.71001.71001.7011-
08 may 20241.71001.71001.71001.71001.7011-
07 may 20241.71001.71001.71001.71001.7011-
06 may 20241.71001.71001.71001.71001.7011-
03 may 20241.71001.71001.71001.71001.7011-
02 may 20241.70001.70001.70001.70001.6911-
01 may 20241.69001.69001.69001.69001.6812-
30 abr 20241.69001.69001.69001.69001.6812-
29 abr 20241.70001.70001.70001.70001.6911-
26 abr 20241.69001.69001.69001.69001.6812-
25 abr 20241.69001.69001.69001.69001.6812-
25 abr 20240.011 Dividendo
24 abr 20241.70001.70001.70001.70001.6802-
23 abr 20241.70001.70001.70001.70001.6802-
22 abr 20241.70001.70001.70001.70001.6802-
19 abr 20241.69001.69001.69001.69001.6703-
18 abr 20241.69001.69001.69001.69001.6703-
17 abr 20241.69001.69001.69001.69001.6703-
16 abr 20241.69001.69001.69001.69001.6703-
15 abr 20241.70001.70001.70001.70001.6802-
12 abr 20241.70001.70001.70001.70001.6802-
11 abr 20241.70001.70001.70001.70001.6802-
10 abr 20241.70001.70001.70001.70001.6802-
09 abr 20241.71001.71001.71001.71001.6900-
08 abr 20241.71001.71001.71001.71001.6900-
05 abr 20241.71001.71001.71001.71001.6900-
04 abr 20241.71001.71001.71001.71001.6900-
03 abr 20241.71001.71001.71001.71001.6900-
02 abr 20241.71001.71001.71001.71001.6900-
01 abr 20241.71001.71001.71001.71001.6900-
28 mar 20241.71001.71001.71001.71001.6900-
27 mar 20241.71001.71001.71001.71001.6900-
26 mar 20241.71001.71001.71001.71001.6900-
25 mar 20241.71001.71001.71001.71001.6900-
25 mar 20240.009 Dividendo
22 mar 20241.72001.72001.72001.72001.6910-
21 mar 20241.72001.72001.72001.72001.6910-
20 mar 20241.72001.72001.72001.72001.6910-
19 mar 20241.72001.72001.72001.72001.6910-
18 mar 20241.71001.71001.71001.71001.6812-
15 mar 20241.71001.71001.71001.71001.6812-
14 mar 20241.71001.71001.71001.71001.6812-
13 mar 20241.72001.72001.72001.72001.6910-
12 mar 20241.71001.71001.71001.71001.6812-
11 mar 20241.71001.71001.71001.71001.6812-
08 mar 20241.72001.72001.72001.72001.6910-
07 mar 20241.71001.71001.71001.71001.6812-
06 mar 20241.71001.71001.71001.71001.6812-
05 mar 20241.71001.71001.71001.71001.6812-
04 mar 20241.71001.71001.71001.71001.6812-
01 mar 20241.70001.70001.70001.70001.6714-
29 feb 20241.70001.70001.70001.70001.6714-
28 feb 20241.70001.70001.70001.70001.6714-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...