U.S. markets closed
F S&P 500
5,241.75 -4.50 (-0.09%) F Dow Jones
39,620.00 -22.00 (-0.06%) F Nasdaq
18,242.50 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,066.90 -1.00 (-0.05%) Petróleo
78.06 -0.20 (-0.26%) Oro
2,367.00 -8.00 (-0.34%)
Franklin Income Focus ETF (INCM)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25.92 | 25.92 | 25.71 | 25.81 | 25.81 | 39,800 |
| 09 may 2024 | 25.75 | 25.82 | 25.62 | 25.82 | 25.82 | 29,100 |
| 08 may 2024 | 25.55 | 25.74 | 25.55 | 25.73 | 25.73 | 22,000 |
| 07 may 2024 | 25.78 | 25.78 | 25.58 | 25.75 | 25.75 | 72,600 |
| 06 may 2024 | 25.54 | 25.68 | 25.54 | 25.68 | 25.68 | 136,100 |
| 03 may 2024 | 25.80 | 25.80 | 25.49 | 25.59 | 25.59 | 68,500 |
| 02 may 2024 | 25.30 | 25.50 | 25.27 | 25.50 | 25.50 | 147,600 |
| 01 may 2024 | 25.43 | 25.45 | 25.22 | 25.29 | 25.29 | 101,700 |
| 01 may 2024 | 0.087 Dividendo | |||||
| 30 abr 2024 | 25.50 | 25.66 | 25.36 | 25.43 | 25.34 | 416,500 |
| 29 abr 2024 | 25.65 | 25.74 | 25.51 | 25.67 | 25.58 | 58,500 |
| 26 abr 2024 | 25.44 | 25.66 | 25.44 | 25.51 | 25.42 | 21,700 |
| 25 abr 2024 | 25.29 | 25.58 | 25.29 | 25.45 | 25.36 | 74,400 |
| 24 abr 2024 | 25.56 | 25.76 | 25.42 | 25.52 | 25.43 | 2,053,100 |
| 23 abr 2024 | 25.49 | 25.64 | 25.41 | 25.50 | 25.41 | 26,400 |
| 22 abr 2024 | 25.25 | 25.45 | 25.25 | 25.37 | 25.28 | 17,700 |
| 19 abr 2024 | 25.22 | 25.32 | 25.22 | 25.24 | 25.15 | 25,300 |
| 18 abr 2024 | 25.44 | 25.44 | 25.13 | 25.18 | 25.09 | 79,200 |
| 17 abr 2024 | 25.41 | 25.41 | 25.13 | 25.20 | 25.11 | 47,400 |
| 16 abr 2024 | 25.34 | 25.34 | 25.15 | 25.17 | 25.08 | 54,200 |
| 15 abr 2024 | 25.28 | 25.41 | 25.23 | 25.23 | 25.14 | 34,800 |
| 12 abr 2024 | 25.83 | 25.83 | 25.37 | 25.37 | 25.28 | 59,300 |
| 11 abr 2024 | 25.65 | 25.65 | 25.42 | 25.50 | 25.41 | 48,200 |
| 10 abr 2024 | 25.52 | 25.61 | 25.45 | 25.47 | 25.38 | 49,700 |
| 09 abr 2024 | 25.68 | 25.88 | 25.66 | 25.78 | 25.69 | 47,700 |
| 08 abr 2024 | 25.78 | 25.78 | 25.64 | 25.64 | 25.55 | 65,000 |
| 05 abr 2024 | 25.80 | 25.80 | 25.59 | 25.67 | 25.58 | 54,200 |
| 04 abr 2024 | 25.75 | 25.85 | 25.66 | 25.67 | 25.58 | 123,200 |
| 03 abr 2024 | 25.84 | 25.84 | 25.65 | 25.74 | 25.65 | 31,700 |
| 02 abr 2024 | 25.88 | 25.88 | 25.68 | 25.76 | 25.67 | 34,000 |
| 01 abr 2024 | 26.06 | 26.06 | 25.77 | 25.81 | 25.72 | 23,700 |
| 01 abr 2024 | 0.122 Dividendo | |||||
| 28 mar 2024 | 26.19 | 26.19 | 26.01 | 26.08 | 25.87 | 33,800 |
| 27 mar 2024 | 25.91 | 26.07 | 25.89 | 26.07 | 25.86 | 34,800 |
| 26 mar 2024 | 25.84 | 25.91 | 25.81 | 25.91 | 25.70 | 38,100 |
| 25 mar 2024 | 25.92 | 25.92 | 25.80 | 25.80 | 25.59 | 195,100 |
| 22 mar 2024 | 25.97 | 25.97 | 25.83 | 25.90 | 25.69 | 70,900 |
| 21 mar 2024 | 26.03 | 26.03 | 25.81 | 25.87 | 25.66 | 38,700 |
| 20 mar 2024 | 25.78 | 25.86 | 25.70 | 25.82 | 25.61 | 29,600 |
| 19 mar 2024 | 25.79 | 25.85 | 25.69 | 25.77 | 25.56 | 57,100 |
| 18 mar 2024 | 25.86 | 25.86 | 25.66 | 25.68 | 25.47 | 45,200 |
| 15 mar 2024 | 25.75 | 25.75 | 25.62 | 25.64 | 25.43 | 51,800 |
| 14 mar 2024 | 25.84 | 25.84 | 25.63 | 25.71 | 25.50 | 34,800 |
| 13 mar 2024 | 26.12 | 26.12 | 25.80 | 25.84 | 25.63 | 38,700 |
| 12 mar 2024 | 25.89 | 25.95 | 25.78 | 25.88 | 25.67 | 34,000 |
| 11 mar 2024 | 25.82 | 25.91 | 25.78 | 25.88 | 25.67 | 35,000 |
| 08 mar 2024 | 25.88 | 25.90 | 25.80 | 25.80 | 25.59 | 28,400 |
| 07 mar 2024 | 25.88 | 25.88 | 25.75 | 25.81 | 25.60 | 30,200 |
| 06 mar 2024 | 25.77 | 25.78 | 25.69 | 25.74 | 25.53 | 39,500 |
| 05 mar 2024 | 25.68 | 25.73 | 25.60 | 25.66 | 25.45 | 55,900 |
| 04 mar 2024 | 25.58 | 25.69 | 25.53 | 25.56 | 25.35 | 37,800 |
| 01 mar 2024 | 25.57 | 25.64 | 25.46 | 25.61 | 25.40 | 27,000 |
| 01 mar 2024 | 0.104 Dividendo | |||||
| 29 feb 2024 | 25.63 | 25.68 | 25.59 | 25.60 | 25.29 | 64,000 |
| 28 feb 2024 | 25.60 | 25.63 | 25.54 | 25.63 | 25.32 | 52,100 |
| 27 feb 2024 | 25.50 | 25.69 | 25.50 | 25.50 | 25.19 | 55,100 |
| 26 feb 2024 | 25.67 | 25.69 | 25.56 | 25.56 | 25.25 | 14,600 |
| 23 feb 2024 | 25.52 | 25.67 | 25.49 | 25.67 | 25.36 | 32,600 |
| 22 feb 2024 | 25.63 | 25.64 | 25.50 | 25.64 | 25.33 | 45,400 |
| 21 feb 2024 | 25.52 | 25.54 | 25.43 | 25.53 | 25.22 | 37,600 |
| 20 feb 2024 | 25.54 | 25.55 | 25.46 | 25.51 | 25.20 | 34,700 |
| 16 feb 2024 | 25.59 | 25.59 | 25.44 | 25.50 | 25.19 | 75,900 |
| 15 feb 2024 | 25.45 | 25.72 | 25.38 | 25.59 | 25.28 | 19,900 |
| 14 feb 2024 | 25.41 | 25.44 | 25.37 | 25.40 | 25.09 | 33,800 |
| 13 feb 2024 | 25.39 | 25.43 | 25.21 | 25.32 | 25.01 | 36,300 |
| 12 feb 2024 | 25.54 | 25.58 | 25.50 | 25.53 | 25.22 | 21,300 |
| 09 feb 2024 | 25.57 | 25.57 | 25.47 | 25.54 | 25.23 | 51,800 |
| 08 feb 2024 | 25.60 | 25.68 | 25.48 | 25.63 | 25.32 | 30,500 |
| 07 feb 2024 | 25.72 | 25.72 | 25.54 | 25.63 | 25.32 | 44,700 |
| 06 feb 2024 | 25.64 | 25.64 | 25.49 | 25.57 | 25.26 | 76,200 |
| 05 feb 2024 | 25.66 | 25.66 | 25.44 | 25.45 | 25.14 | 46,600 |
| 02 feb 2024 | 25.67 | 25.70 | 25.60 | 25.67 | 25.36 | 51,900 |
| 01 feb 2024 | 25.74 | 25.85 | 25.59 | 25.85 | 25.54 | 30,900 |
| 01 feb 2024 | 0.128 Dividendo | |||||
| 31 ene 2024 | 25.82 | 25.83 | 25.63 | 25.72 | 25.28 | 39,200 |
| 30 ene 2024 | 25.82 | 25.86 | 25.66 | 25.86 | 25.42 | 20,700 |
| 29 ene 2024 | 25.76 | 25.82 | 25.62 | 25.82 | 25.38 | 37,400 |
| 26 ene 2024 | 25.66 | 25.77 | 25.60 | 25.66 | 25.22 | 55,100 |
| 25 ene 2024 | 25.61 | 25.66 | 25.53 | 25.62 | 25.18 | 45,600 |
| 24 ene 2024 | 25.62 | 25.71 | 25.52 | 25.52 | 25.09 | 35,700 |
| 23 ene 2024 | 25.62 | 25.73 | 25.53 | 25.62 | 25.18 | 25,300 |
| 22 ene 2024 | 25.62 | 26.10 | 25.55 | 26.10 | 25.66 | 31,000 |
| 19 ene 2024 | 25.59 | 25.59 | 25.40 | 25.56 | 25.12 | 22,100 |
| 18 ene 2024 | 25.55 | 25.57 | 25.40 | 25.48 | 25.05 | 23,000 |
| 17 ene 2024 | 25.61 | 25.69 | 25.41 | 25.62 | 25.18 | 27,700 |
| 16 ene 2024 | 25.83 | 26.08 | 25.50 | 26.08 | 25.64 | 43,700 |
| 12 ene 2024 | 25.70 | 25.71 | 25.62 | 25.70 | 25.26 | 27,300 |
| 11 ene 2024 | 25.77 | 25.77 | 25.55 | 25.68 | 25.24 | 87,800 |
| 10 ene 2024 | 25.70 | 25.79 | 25.56 | 25.79 | 25.35 | 20,300 |
| 09 ene 2024 | 25.81 | 25.81 | 25.58 | 25.63 | 25.19 | 23,800 |
| 08 ene 2024 | 25.67 | 25.71 | 25.55 | 25.59 | 25.15 | 63,500 |
| 05 ene 2024 | 25.69 | 25.81 | 25.55 | 25.81 | 25.37 | 103,800 |
| 04 ene 2024 | 25.70 | 25.75 | 25.59 | 25.74 | 25.30 | 98,200 |
| 03 ene 2024 | 25.70 | 26.16 | 25.60 | 25.65 | 25.21 | 102,200 |
| 02 ene 2024 | 25.72 | 25.81 | 25.66 | 25.77 | 25.33 | 41,000 |
| 29 dic 2023 | 26.02 | 26.02 | 25.68 | 25.70 | 25.26 | 88,000 |
| 28 dic 2023 | 26.14 | 26.14 | 25.75 | 25.82 | 25.38 | 31,300 |
| 27 dic 2023 | 26.00 | 26.00 | 25.75 | 25.84 | 25.40 | 61,100 |
| 26 dic 2023 | 26.03 | 26.03 | 25.67 | 25.70 | 25.26 | 125,600 |
| 22 dic 2023 | 25.68 | 25.79 | 25.60 | 25.67 | 25.23 | 65,900 |
| *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.