U.S. markets close in 5 minutes

Franklin High Income R6 (FHRRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.72000.0000 (0.00%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 2024------
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-
24 may 20241.72001.72001.72001.72001.7200-
23 may 20241.71001.71001.71001.71001.7100-
22 may 20241.72001.72001.72001.72001.7200-
21 may 20241.72001.72001.72001.72001.7200-
20 may 20241.72001.72001.72001.72001.7200-
17 may 20241.72001.72001.72001.72001.7200-
16 may 20241.72001.72001.72001.72001.7200-
15 may 20241.72001.72001.72001.72001.7200-
14 may 20241.71001.71001.71001.71001.7100-
13 may 20241.71001.71001.71001.71001.7100-
10 may 20241.71001.71001.71001.71001.7100-
09 may 20241.71001.71001.71001.71001.7100-
08 may 20241.71001.71001.71001.71001.7100-
07 may 20241.71001.71001.71001.71001.7100-
06 may 20241.71001.71001.71001.71001.7100-
03 may 20241.71001.71001.71001.71001.7100-
02 may 20241.70001.70001.70001.70001.7000-
01 may 20241.69001.69001.69001.69001.6900-
30 abr 20241.69001.69001.69001.69001.6900-
29 abr 20241.70001.70001.70001.70001.7000-
26 abr 20241.69001.69001.69001.69001.6900-
25 abr 20241.69001.69001.69001.69001.6900-
25 abr 20240.011 Dividendo
24 abr 20241.70001.70001.70001.70001.6890-
23 abr 20241.70001.70001.70001.70001.6890-
22 abr 20241.70001.70001.70001.70001.6890-
19 abr 20241.69001.69001.69001.69001.6791-
18 abr 20241.69001.69001.69001.69001.6791-
17 abr 20241.69001.69001.69001.69001.6791-
16 abr 20241.69001.69001.69001.69001.6791-
15 abr 20241.70001.70001.70001.70001.6890-
12 abr 20241.70001.70001.70001.70001.6890-
11 abr 20241.70001.70001.70001.70001.6890-
10 abr 20241.70001.70001.70001.70001.6890-
09 abr 20241.71001.71001.71001.71001.6989-
08 abr 20241.71001.71001.71001.71001.6989-
05 abr 20241.71001.71001.71001.71001.6989-
04 abr 20241.71001.71001.71001.71001.6989-
03 abr 20241.71001.71001.71001.71001.6989-
02 abr 20241.71001.71001.71001.71001.6989-
01 abr 20241.71001.71001.71001.71001.6989-
28 mar 20241.71001.71001.71001.71001.6989-
27 mar 20241.71001.71001.71001.71001.6989-
26 mar 20241.71001.71001.71001.71001.6989-
25 mar 20241.71001.71001.71001.71001.6989-
22 mar 20241.72001.72001.72001.72001.7089-
21 mar 20241.72001.72001.72001.72001.7089-
20 mar 20241.72001.72001.72001.72001.7089-
19 mar 20241.72001.72001.72001.72001.7089-
18 mar 20241.71001.71001.71001.71001.6989-
15 mar 20241.71001.71001.71001.71001.6989-
14 mar 20241.71001.71001.71001.71001.6989-
13 mar 20241.72001.72001.72001.72001.7089-
12 mar 20241.71001.71001.71001.71001.6989-
11 mar 20241.71001.71001.71001.71001.6989-
08 mar 20241.72001.72001.72001.72001.7089-
07 mar 20241.71001.71001.71001.71001.6989-
06 mar 20241.71001.71001.71001.71001.6989-
05 mar 20241.71001.71001.71001.71001.6989-
04 mar 20241.71001.71001.71001.71001.6989-
01 mar 20241.70001.70001.70001.70001.6890-
29 feb 20241.70001.70001.70001.70001.6890-
28 feb 20241.70001.70001.70001.70001.6890-
27 feb 20241.70001.70001.70001.70001.6890-
26 feb 20241.70001.70001.70001.70001.6890-
23 feb 20241.71001.71001.71001.71001.6989-
22 feb 20241.71001.71001.71001.71001.6989-
21 feb 20241.70001.70001.70001.70001.6890-
20 feb 20241.70001.70001.70001.70001.6890-
16 feb 20241.70001.70001.70001.70001.6890-
15 feb 20241.70001.70001.70001.70001.6890-
14 feb 20241.70001.70001.70001.70001.6890-
13 feb 20241.70001.70001.70001.70001.6890-
12 feb 20241.70001.70001.70001.70001.6890-
09 feb 20241.70001.70001.70001.70001.6890-
08 feb 20241.70001.70001.70001.70001.6890-
07 feb 20241.70001.70001.70001.70001.6890-
06 feb 20241.70001.70001.70001.70001.6890-
05 feb 20241.69001.69001.69001.69001.6791-
02 feb 20241.70001.70001.70001.70001.6890-
01 feb 20241.71001.71001.71001.71001.6989-
*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...