Franklin Rising Dividends Fund (FRDTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| 15 may 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
| 14 may 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| 13 may 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
| 10 may 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
| 09 may 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 08 may 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 07 may 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| 06 may 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| 03 may 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
| 02 may 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 01 may 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 30 abr 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| 29 abr 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| 26 abr 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 25 abr 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
| 24 abr 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| 23 abr 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
| 22 abr 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| 22 abr 2024 | 0.054 Dividendo | |||||
| 19 abr 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.50 | - |
| 18 abr 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.32 | - |
| 17 abr 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.49 | - |
| 16 abr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.65 | - |
| 15 abr 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.68 | - |
| 12 abr 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.30 | - |
| 11 abr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.48 | - |
| 10 abr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.48 | - |
| 09 abr 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.56 | - |
| 08 abr 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.23 | - |
| 05 abr 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.31 | - |
| 04 abr 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.48 | - |
| 03 abr 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 91.31 | - |
| 02 abr 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.52 | - |
| 01 abr 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.28 | - |
| 28 mar 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.73 | - |
| 27 mar 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.49 | - |
| 26 mar 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.40 | - |
| 25 mar 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.38 | - |
| 22 mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 91.99 | - |
| 21 mar 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.40 | - |
| 20 mar 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.20 | - |
| 19 mar 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.89 | - |
| 18 mar 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.25 | - |
| 15 mar 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.23 | - |
| 14 mar 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.66 | - |
| 13 mar 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.70 | - |
| 12 mar 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.68 | - |
| 11 mar 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.06 | - |
| 08 mar 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.79 | - |
| 07 mar 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.10 | - |
| 06 mar 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.46 | - |
| 05 mar 2024 | 90.08 | 90.08 | 90.08 | 90.08 | 90.03 | - |
| 04 mar 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.56 | - |
| 01 mar 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.47 | - |
| 29 feb 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.11 | - |
| 28 feb 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.05 | - |
| 27 feb 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 89.98 | - |
| 26 feb 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.88 | - |
| 23 feb 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.33 | - |
| 22 feb 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.09 | - |
| 21 feb 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.14 | - |
| 20 feb 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.70 | - |
| 16 feb 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.66 | - |
| 15 feb 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.80 | - |
| 14 feb 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.41 | - |
| 13 feb 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.82 | - |
| 12 feb 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.89 | - |
| 09 feb 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.87 | - |
| 08 feb 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.70 | - |
| 07 feb 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.63 | - |
| 06 feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.95 | - |
| 05 feb 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.48 | - |
| 02 feb 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.46 | - |
| 01 feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.25 | - |
| 31 ene 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.14 | - |
| 30 ene 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.03 | - |
| 29 ene 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.85 | - |
| 26 ene 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.28 | - |
| 25 ene 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.28 | - |
| 24 ene 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.65 | - |
| 23 ene 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.25 | - |
| 22 ene 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.82 | - |
| 19 ene 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.59 | - |
| 18 ene 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.09 | - |
| 17 ene 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.48 | - |
| 16 ene 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.67 | - |
| 12 ene 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.12 | - |
| 11 ene 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 85.96 | - |
| 10 ene 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.02 | - |
| 09 ene 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.68 | - |
| 08 ene 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 85.84 | - |
| 05 ene 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.07 | - |
| 04 ene 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.23 | - |
| 03 ene 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.37 | - |
| 02 ene 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.18 | - |
| 29 dic 2023 | 86.49 | 86.49 | 86.49 | 86.49 | 86.44 | - |
| 28 dic 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.49 | - |
| 27 dic 2023 | 86.44 | 86.44 | 86.44 | 86.44 | 86.39 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.