U.S. markets closed

Franklin High Income Fund (FVHIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.71000.0000 (0.00%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20241.71001.71001.71001.71001.7100-
11 abr 20241.71001.71001.71001.71001.7100-
10 abr 20241.71001.71001.71001.71001.7100-
09 abr 20241.72001.72001.72001.72001.7200-
08 abr 20241.72001.72001.72001.72001.7200-
05 abr 20241.72001.72001.72001.72001.7200-
04 abr 20241.72001.72001.72001.72001.7200-
03 abr 20241.72001.72001.72001.72001.7200-
02 abr 20241.72001.72001.72001.72001.7200-
01 abr 20241.72001.72001.72001.72001.7200-
28 mar 20241.72001.72001.72001.72001.7200-
27 mar 20241.72001.72001.72001.72001.7200-
26 mar 20241.72001.72001.72001.72001.7200-
25 mar 20241.72001.72001.72001.72001.7200-
22 mar 20241.73001.73001.73001.73001.7300-
21 mar 20241.73001.73001.73001.73001.7300-
20 mar 20241.72001.72001.72001.72001.7200-
19 mar 20241.73001.73001.73001.73001.7300-
18 mar 20241.72001.72001.72001.72001.7200-
15 mar 20241.72001.72001.72001.72001.7200-
14 mar 20241.72001.72001.72001.72001.7200-
13 mar 20241.72001.72001.72001.72001.7200-
12 mar 20241.72001.72001.72001.72001.7200-
11 mar 20241.72001.72001.72001.72001.7200-
08 mar 20241.72001.72001.72001.72001.7200-
07 mar 20241.72001.72001.72001.72001.7200-
06 mar 20241.72001.72001.72001.72001.7200-
05 mar 20241.72001.72001.72001.72001.7200-
04 mar 20241.72001.72001.72001.72001.7200-
01 mar 20241.71001.71001.71001.71001.7100-
29 feb 20241.71001.71001.71001.71001.7100-
28 feb 20241.71001.71001.71001.71001.7100-
27 feb 20241.71001.71001.71001.71001.7100-
26 feb 20241.71001.71001.71001.71001.7100-
23 feb 20241.72001.72001.72001.72001.7200-
22 feb 20241.71001.71001.71001.71001.7100-
21 feb 20241.71001.71001.71001.71001.7100-
20 feb 20241.71001.71001.71001.71001.7100-
16 feb 20241.71001.71001.71001.71001.7100-
15 feb 20241.71001.71001.71001.71001.7100-
14 feb 20241.71001.71001.71001.71001.7100-
13 feb 20241.70001.70001.70001.70001.7000-
12 feb 20241.71001.71001.71001.71001.7100-
09 feb 20241.71001.71001.71001.71001.7100-
08 feb 20241.71001.71001.71001.71001.7100-
07 feb 20241.71001.71001.71001.71001.7100-
06 feb 20241.71001.71001.71001.71001.7100-
05 feb 20241.70001.70001.70001.70001.7000-
02 feb 20241.71001.71001.71001.71001.7100-
01 feb 20241.71001.71001.71001.71001.7100-
31 ene 20241.71001.71001.71001.71001.7100-
30 ene 20241.71001.71001.71001.71001.7100-
29 ene 20241.71001.71001.71001.71001.7100-
26 ene 20241.71001.71001.71001.71001.7100-
26 ene 20240.01 Dividendo
25 ene 20241.72001.72001.72001.72001.7100-
24 ene 20241.71001.71001.71001.71001.7001-
23 ene 20241.71001.71001.71001.71001.7001-
22 ene 20241.71001.71001.71001.71001.7001-
19 ene 20241.71001.71001.71001.71001.7001-
18 ene 20241.71001.71001.71001.71001.7001-
17 ene 20241.71001.71001.71001.71001.7001-
16 ene 20241.71001.71001.71001.71001.7001-
12 ene 20241.71001.71001.71001.71001.7001-
11 ene 20241.71001.71001.71001.71001.7001-
10 ene 20241.71001.71001.71001.71001.7001-
09 ene 20241.71001.71001.71001.71001.7001-
08 ene 20241.70001.70001.70001.70001.6901-
05 ene 20241.70001.70001.70001.70001.6901-
04 ene 20241.70001.70001.70001.70001.6901-
03 ene 20241.70001.70001.70001.70001.6901-
02 ene 20241.71001.71001.71001.71001.7001-
29 dic 20231.71001.71001.71001.71001.7001-
28 dic 20231.71001.71001.71001.71001.7001-
27 dic 20231.71001.71001.71001.71001.7001-
26 dic 20231.71001.71001.71001.71001.7001-
26 dic 20230.009 Dividendo
22 dic 20231.72001.72001.72001.72001.7011-
21 dic 20231.71001.71001.71001.71001.6912-
20 dic 20231.71001.71001.71001.71001.6912-
19 dic 20231.71001.71001.71001.71001.6912-
18 dic 20231.70001.70001.70001.70001.6813-
15 dic 20231.70001.70001.70001.70001.6813-
14 dic 20231.70001.70001.70001.70001.6813-
13 dic 20231.68001.68001.68001.68001.6615-
12 dic 20231.67001.67001.67001.67001.6516-
11 dic 20231.67001.67001.67001.67001.6516-
08 dic 20231.67001.67001.67001.67001.6516-
07 dic 20231.67001.67001.67001.67001.6516-
06 dic 20231.67001.67001.67001.67001.6516-
05 dic 20231.67001.67001.67001.67001.6516-
04 dic 20231.67001.67001.67001.67001.6516-
01 dic 20231.67001.67001.67001.67001.6516-
30 nov 20231.66001.66001.66001.66001.6417-
29 nov 20231.66001.66001.66001.66001.6417-
28 nov 20231.65001.65001.65001.65001.6318-
27 nov 20231.65001.65001.65001.65001.6318-
27 nov 20230.009 Dividendo
24 nov 20231.65001.65001.65001.65001.6229-
22 nov 20231.65001.65001.65001.65001.6229-
*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...