U.S. markets closed

Franklin High Income Fund (FVHIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.7200+0.0100 (+0.58%)
Al cierre: 08:01PM EST
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 2024------
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-
21 nov 20231.65001.65001.65001.65001.6229-
20 nov 20231.65001.65001.65001.65001.6229-
17 nov 20231.65001.65001.65001.65001.6229-
16 nov 20231.65001.65001.65001.65001.6229-
15 nov 20231.65001.65001.65001.65001.6229-
14 nov 20231.65001.65001.65001.65001.6229-
13 nov 20231.63001.63001.63001.63001.6033-
10 nov 20231.63001.63001.63001.63001.6033-
09 nov 20231.63001.63001.63001.63001.6033-
08 nov 20231.64001.64001.64001.64001.6131-
07 nov 20231.63001.63001.63001.63001.6033-
06 nov 20231.64001.64001.64001.64001.6131-
03 nov 20231.64001.64001.64001.64001.6131-
02 nov 20231.62001.62001.62001.62001.5934-
01 nov 20231.60001.60001.60001.60001.5737-
31 oct 20231.60001.60001.60001.60001.5737-
30 oct 20231.60001.60001.60001.60001.5737-
27 oct 20231.60001.60001.60001.60001.5737-
26 oct 20231.59001.59001.59001.59001.5639-
26 oct 20230.01 Dividendo
25 oct 20231.61001.61001.61001.61001.5737-
24 oct 20231.61001.61001.61001.61001.5737-
23 oct 20231.60001.60001.60001.60001.5640-
20 oct 20231.60001.60001.60001.60001.5640-
19 oct 20231.60001.60001.60001.60001.5640-
18 oct 20231.61001.61001.61001.61001.5737-
17 oct 20231.61001.61001.61001.61001.5737-
16 oct 20231.62001.62001.62001.62001.5835-
*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...