Franklin Limited Duration Income Trust (FTF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | 126,300 |
| 16 may 2024 | 6.33 | 6.35 | 6.26 | 6.28 | 6.28 | 234,800 |
| 16 may 2024 | 0.062 Dividendo | |||||
| 15 may 2024 | 6.36 | 6.36 | 6.32 | 6.36 | 6.30 | 203,200 |
| 14 may 2024 | 6.31 | 6.31 | 6.27 | 6.31 | 6.25 | 336,200 |
| 13 may 2024 | 6.30 | 6.30 | 6.26 | 6.29 | 6.23 | 255,700 |
| 10 may 2024 | 6.31 | 6.31 | 6.26 | 6.27 | 6.21 | 92,600 |
| 09 may 2024 | 6.28 | 6.29 | 6.26 | 6.29 | 6.23 | 112,000 |
| 08 may 2024 | 6.27 | 6.29 | 6.25 | 6.26 | 6.20 | 153,200 |
| 07 may 2024 | 6.38 | 6.38 | 6.22 | 6.28 | 6.22 | 410,600 |
| 06 may 2024 | 6.33 | 6.33 | 6.29 | 6.30 | 6.24 | 67,000 |
| 03 may 2024 | 6.30 | 6.31 | 6.28 | 6.28 | 6.22 | 117,800 |
| 02 may 2024 | 6.29 | 6.29 | 6.26 | 6.29 | 6.23 | 64,300 |
| 01 may 2024 | 6.23 | 6.27 | 6.23 | 6.27 | 6.21 | 111,100 |
| 30 abr 2024 | 6.22 | 6.23 | 6.20 | 6.23 | 6.17 | 115,200 |
| 29 abr 2024 | 6.21 | 6.22 | 6.19 | 6.22 | 6.16 | 109,300 |
| 26 abr 2024 | 6.18 | 6.20 | 6.16 | 6.20 | 6.14 | 109,400 |
| 25 abr 2024 | 6.18 | 6.18 | 6.14 | 6.16 | 6.10 | 142,600 |
| 24 abr 2024 | 6.22 | 6.22 | 6.17 | 6.19 | 6.13 | 145,700 |
| 23 abr 2024 | 6.18 | 6.20 | 6.17 | 6.20 | 6.14 | 144,200 |
| 22 abr 2024 | 6.17 | 6.18 | 6.14 | 6.15 | 6.09 | 92,000 |
| 19 abr 2024 | 6.15 | 6.17 | 6.11 | 6.13 | 6.07 | 213,800 |
| 18 abr 2024 | 6.15 | 6.16 | 6.12 | 6.15 | 6.09 | 59,800 |
| 17 abr 2024 | 6.10 | 6.14 | 6.10 | 6.14 | 6.08 | 69,200 |
| 16 abr 2024 | 6.11 | 6.15 | 6.08 | 6.10 | 6.04 | 156,200 |
| 16 abr 2024 | 0.062 Dividendo | |||||
| 15 abr 2024 | 6.19 | 6.23 | 6.12 | 6.15 | 6.03 | 392,000 |
| 12 abr 2024 | 6.24 | 6.26 | 6.18 | 6.18 | 6.06 | 135,800 |
| 11 abr 2024 | 6.28 | 6.28 | 6.24 | 6.25 | 6.13 | 215,300 |
| 10 abr 2024 | 6.29 | 6.29 | 6.25 | 6.26 | 6.14 | 240,900 |
| 09 abr 2024 | 6.27 | 6.30 | 6.26 | 6.30 | 6.18 | 227,000 |
| 08 abr 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.14 | 265,200 |
| 05 abr 2024 | 6.23 | 6.24 | 6.19 | 6.21 | 6.09 | 149,200 |
| 04 abr 2024 | 6.23 | 6.23 | 6.20 | 6.21 | 6.09 | 558,500 |
| 03 abr 2024 | 6.22 | 6.23 | 6.20 | 6.22 | 6.10 | 315,000 |
| 02 abr 2024 | 6.25 | 6.26 | 6.22 | 6.23 | 6.11 | 211,100 |
| 01 abr 2024 | 6.28 | 6.28 | 6.24 | 6.25 | 6.13 | 224,000 |
| 28 mar 2024 | 6.26 | 6.27 | 6.25 | 6.27 | 6.15 | 193,200 |
| 27 mar 2024 | 6.25 | 6.27 | 6.23 | 6.25 | 6.13 | 222,700 |
| 26 mar 2024 | 6.24 | 6.33 | 6.23 | 6.23 | 6.11 | 193,400 |
| 25 mar 2024 | 6.27 | 6.28 | 6.23 | 6.24 | 6.12 | 232,800 |
| 22 mar 2024 | 6.31 | 6.31 | 6.27 | 6.28 | 6.16 | 75,900 |
| 21 mar 2024 | 6.29 | 6.31 | 6.28 | 6.29 | 6.17 | 99,200 |
| 20 mar 2024 | 6.27 | 6.30 | 6.26 | 6.30 | 6.18 | 184,700 |
| 19 mar 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.18 | 84,500 |
| 18 mar 2024 | 6.28 | 6.29 | 6.26 | 6.27 | 6.15 | 60,600 |
| 18 mar 2024 | 0.062 Dividendo | |||||
| 15 mar 2024 | 6.31 | 6.35 | 6.30 | 6.32 | 6.13 | 193,500 |
| 14 mar 2024 | 6.34 | 6.34 | 6.28 | 6.29 | 6.11 | 84,500 |
| 13 mar 2024 | 6.33 | 6.33 | 6.29 | 6.31 | 6.12 | 176,100 |
| 12 mar 2024 | 6.30 | 6.32 | 6.28 | 6.32 | 6.13 | 156,000 |
| 11 mar 2024 | 6.28 | 6.30 | 6.26 | 6.30 | 6.12 | 80,000 |
| 08 mar 2024 | 6.28 | 6.29 | 6.27 | 6.28 | 6.10 | 62,100 |
| 07 mar 2024 | 6.28 | 6.28 | 6.27 | 6.28 | 6.10 | 75,200 |
| 06 mar 2024 | 6.22 | 6.27 | 6.22 | 6.27 | 6.09 | 209,900 |
| 05 mar 2024 | 6.28 | 6.28 | 6.22 | 6.24 | 6.06 | 191,400 |
| 04 mar 2024 | 6.27 | 6.29 | 6.24 | 6.26 | 6.08 | 203,200 |
| 01 mar 2024 | 6.28 | 6.30 | 6.27 | 6.28 | 6.10 | 105,400 |
| 29 feb 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.11 | 84,400 |
| 28 feb 2024 | 6.24 | 6.27 | 6.23 | 6.26 | 6.08 | 78,700 |
| 27 feb 2024 | 6.25 | 6.26 | 6.23 | 6.24 | 6.06 | 159,800 |
| 26 feb 2024 | 6.27 | 6.27 | 6.22 | 6.25 | 6.07 | 150,400 |
| 23 feb 2024 | 6.30 | 6.31 | 6.26 | 6.27 | 6.09 | 228,000 |
| 22 feb 2024 | 6.31 | 6.32 | 6.27 | 6.28 | 6.10 | 121,000 |
| 21 feb 2024 | 6.28 | 6.32 | 6.28 | 6.30 | 6.12 | 147,600 |
| 20 feb 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.12 | 117,200 |
| 16 feb 2024 | 6.26 | 6.29 | 6.26 | 6.28 | 6.10 | 97,500 |
| 16 feb 2024 | 0.062 Dividendo | |||||
| 15 feb 2024 | 6.32 | 6.37 | 6.32 | 6.33 | 6.08 | 158,400 |
| 14 feb 2024 | 6.34 | 6.37 | 6.31 | 6.34 | 6.09 | 125,600 |
| 13 feb 2024 | 6.35 | 6.35 | 6.32 | 6.35 | 6.10 | 92,300 |
| 12 feb 2024 | 6.34 | 6.36 | 6.32 | 6.35 | 6.10 | 156,200 |
| 09 feb 2024 | 6.36 | 6.36 | 6.32 | 6.33 | 6.08 | 122,900 |
| 08 feb 2024 | 6.35 | 6.36 | 6.34 | 6.35 | 6.10 | 83,600 |
| 07 feb 2024 | 6.36 | 6.37 | 6.33 | 6.37 | 6.12 | 95,000 |
| 06 feb 2024 | 6.30 | 6.37 | 6.30 | 6.36 | 6.11 | 81,700 |
| 05 feb 2024 | 6.33 | 6.33 | 6.28 | 6.32 | 6.07 | 109,500 |
| 02 feb 2024 | 6.31 | 6.34 | 6.31 | 6.31 | 6.06 | 79,000 |
| 01 feb 2024 | 6.28 | 6.36 | 6.28 | 6.36 | 6.11 | 168,900 |
| 31 ene 2024 | 6.27 | 6.31 | 6.27 | 6.30 | 6.06 | 151,200 |
| 30 ene 2024 | 6.26 | 6.29 | 6.26 | 6.29 | 6.05 | 154,700 |
| 29 ene 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 6.04 | 244,800 |
| 26 ene 2024 | 6.26 | 6.29 | 6.25 | 6.26 | 6.02 | 203,700 |
| 25 ene 2024 | 6.28 | 6.28 | 6.26 | 6.27 | 6.03 | 97,700 |
| 24 ene 2024 | 6.21 | 6.26 | 6.21 | 6.26 | 6.02 | 109,800 |
| 23 ene 2024 | 6.20 | 6.23 | 6.20 | 6.22 | 5.98 | 148,200 |
| 22 ene 2024 | 6.18 | 6.25 | 6.15 | 6.22 | 5.98 | 472,300 |
| 19 ene 2024 | 6.20 | 6.21 | 6.14 | 6.18 | 5.94 | 478,600 |
| 18 ene 2024 | 6.30 | 6.36 | 6.18 | 6.18 | 5.94 | 335,300 |
| 18 ene 2024 | 0.062 Dividendo | |||||
| 17 ene 2024 | 6.36 | 6.44 | 6.33 | 6.34 | 6.03 | 186,900 |
| 16 ene 2024 | 6.40 | 6.42 | 6.32 | 6.34 | 6.03 | 139,600 |
| 12 ene 2024 | 6.45 | 6.45 | 6.36 | 6.37 | 6.06 | 155,100 |
| 11 ene 2024 | 6.46 | 6.46 | 6.39 | 6.41 | 6.10 | 88,000 |
| 10 ene 2024 | 6.43 | 6.47 | 6.40 | 6.44 | 6.13 | 71,300 |
| 09 ene 2024 | 6.45 | 6.49 | 6.39 | 6.40 | 6.09 | 95,600 |
| 08 ene 2024 | 6.47 | 6.51 | 6.41 | 6.45 | 6.14 | 94,000 |
| 05 ene 2024 | 6.44 | 6.56 | 6.42 | 6.42 | 6.11 | 142,400 |
| 04 ene 2024 | 6.28 | 6.47 | 6.28 | 6.45 | 6.14 | 363,700 |
| 03 ene 2024 | 6.32 | 6.33 | 6.29 | 6.31 | 6.01 | 81,100 |
| *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.