U.S. markets closed
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,992.25 +65.00 (+0.33%) E-mini Russell 2000 Index Futur
2,073.90 +8.90 (+0.43%) Petróleo
81.96 +0.42 (+0.52%) Oro
2,336.90 -2.70 (-0.12%)
Franklin Equity Income Fund (FRETX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 27 jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 26 jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 25 jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 24 jun 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 21 jun 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 20 jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 18 jun 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 17 jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 14 jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 13 jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 12 jun 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 11 jun 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 10 jun 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 07 jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 06 jun 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 05 jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 04 jun 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 03 jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 31 may 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 30 may 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 29 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 28 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 24 may 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 23 may 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 22 may 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 21 may 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 20 may 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 17 may 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 16 may 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 15 may 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 14 may 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 13 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 10 may 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 09 may 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 08 may 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 07 may 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 06 may 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 03 may 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 02 may 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 01 may 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 30 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 29 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 26 abr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 25 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 24 abr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 23 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 22 abr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 19 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 18 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 17 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 16 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 15 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 12 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 11 abr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 10 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 abr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 08 abr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 05 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 04 abr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 03 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 02 abr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 01 abr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 28 mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 27 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 26 mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 25 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 22 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 21 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 20 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 20 mar 2024 | 0.113 Dividendo | |||||
| 19 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.77 | - |
| 18 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.62 | - |
| 15 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.52 | - |
| 14 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.60 | - |
| 13 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.72 | - |
| 12 mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.64 | - |
| 11 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.50 | - |
| 08 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.43 | - |
| 07 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.45 | - |
| 06 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.28 | - |
| 05 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.16 | - |
| 04 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.27 | - |
| 01 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.19 | - |
| 29 feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.03 | - |
| 28 feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.95 | - |
| 27 feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.94 | - |
| 26 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.90 | - |
| 23 feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.05 | - |
| 22 feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.00 | - |
| 21 feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.77 | - |
| 20 feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.62 | - |
| 16 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.67 | - |
| 15 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.71 | - |
| 14 feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.37 | - |
| 13 feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.20 | - |
| 12 feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.62 | - |
| 09 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.51 | - |
| 08 feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.52 | - |
| 07 feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.52 | - |
| *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.