U.S. markets close in 4 hours 37 minutes

Franklin Income Focus ETF (INCM)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
27.01+0.04 (+0.15%)
A partir del 11:21AM EDT. Mercado abierto.
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 oct 202426.9327.0626.8927.0127.0147,387
07 oct 202427.0227.1626.9726.9726.9799,200
04 oct 202427.1627.1827.0127.0727.07171,200
03 oct 202427.2427.2427.0827.1727.17134,000
02 oct 202427.2527.2627.1227.2227.22164,400
01 oct 202427.2227.3027.1827.2027.20124,900
01 oct 20240.11 Dividendo
30 sept 202427.3027.3427.1127.1827.07177,200
30 sept 20240.11 Dividendo
27 sept 202427.2227.3527.2127.2827.06166,100
26 sept 202427.3027.3027.1327.2126.99187,200
25 sept 202427.2627.3227.0727.1526.93211,900
24 sept 202427.2227.3527.1827.2427.02131,500
23 sept 202427.2027.2427.1227.1926.97100,300
20 sept 202427.2227.3827.0827.1626.94135,500
19 sept 202427.2227.2827.0427.1626.94111,400
18 sept 202427.2527.3727.0427.0426.82190,800
17 sept 202427.2927.5127.1127.1126.89138,200
16 sept 202427.0827.2127.0627.1226.9089,600
13 sept 202427.0027.1626.9227.0226.8067,800
12 sept 202426.9327.0026.8526.9026.68152,000
11 sept 202426.9927.1126.7226.9026.68150,500
10 sept 202426.8427.0726.8126.9326.71108,300
09 sept 202426.7126.9226.7026.8426.6251,400
06 sept 202426.8026.8926.6826.6826.4664,900
05 sept 202426.9727.0826.8126.8126.59110,000
04 sept 202426.8426.9726.7826.8826.6694,100
03 sept 202426.9226.9826.7626.7826.56196,100
30 ago 202426.9827.0726.8226.9226.70110,300
30 ago 20240.116 Dividendo
29 ago 202426.9627.1126.7526.9726.64105,600
28 ago 202426.9627.3126.9026.9526.62105,600
27 ago 202427.0727.1226.9326.9926.66153,600
26 ago 202427.0527.1626.9627.0726.74162,900
23 ago 202426.7727.0226.7726.9726.6453,200
22 ago 202426.9826.9826.7126.7426.4184,200
21 ago 202427.0527.0826.8726.8826.5575,400
20 ago 202426.7827.1126.7526.8126.4851,000
19 ago 202426.7426.8826.7126.7926.4699,900
16 ago 202426.5226.7826.5226.6926.3692,500
15 ago 202426.5526.9826.5426.6026.27119,900
14 ago 202426.6126.7826.5026.5326.20241,000
13 ago 202426.4726.5626.3326.4926.1656,700
12 ago 202426.3926.4526.2626.3025.9868,300
09 ago 202426.3826.4526.2126.3025.9881,100
08 ago 202426.2226.4226.0926.2625.9463,100
07 ago 202426.1326.2726.0326.0325.7177,200
06 ago 202426.0526.4126.0126.1025.7869,500
05 ago 202426.4026.4125.9326.1225.8088,200
02 ago 202426.1426.5926.1426.4426.1189,600
01 ago 202426.6926.6926.4026.5226.1982,300
31 jul 202426.6326.6326.4726.5526.2267,600
31 jul 20240.111 Dividendo
30 jul 202426.6226.6226.3926.5226.0859,200
29 jul 202426.5626.5626.3926.4626.02244,600
26 jul 202426.4726.7126.3926.4526.0123,000
25 jul 202426.3526.5126.2426.3825.9541,000
24 jul 202426.3726.3926.1626.2225.7946,200
23 jul 202426.3526.7126.2826.2825.8541,900
22 jul 202426.3526.5626.2026.3525.9242,200
19 jul 202426.4326.4926.3126.3125.8817,200
18 jul 202426.5427.6526.4026.4125.9856,400
17 jul 202426.4226.8326.3626.5126.0756,400
16 jul 202426.3726.5026.2726.4626.0235,100
15 jul 202426.3626.4026.2126.2625.8340,500
12 jul 202426.2826.4226.2326.3525.9242,400
11 jul 202426.2026.3326.1826.2425.8153,600
10 jul 202426.0126.2026.0126.1525.7241,700
09 jul 202426.1626.1625.9526.0225.5958,600
08 jul 202426.1126.1126.0326.0325.6031,700
05 jul 202426.0526.0625.9226.0025.5733,300
03 jul 202425.9126.0225.8825.9625.5340,500
02 jul 202425.8726.0825.7325.8625.43226,800
01 jul 202426.2826.2825.6825.7425.32127,800
28 jun 202425.9726.0825.8325.8625.4469,600
28 jun 20240.078 Dividendo
27 jun 202425.9926.2625.9525.9825.4889,400
26 jun 202426.0126.0625.9525.9925.4932,400
25 jun 202426.1026.1126.0126.0925.5851,400
24 jun 202426.0126.2426.0126.0925.5846,600
21 jun 202426.0726.0725.9525.9625.4640,900
20 jun 202426.0026.1125.9026.0025.5031,000
18 jun 202426.0326.1425.9426.0325.5232,600
17 jun 202425.9825.9825.8325.9625.4617,200
14 jun 202426.0626.0625.8925.9925.4951,400
13 jun 202425.8726.3225.8525.9925.4931,000
12 jun 202426.0326.1025.8525.8525.3545,600
11 jun 202425.8125.9425.7525.8725.3738,400
10 jun 202425.9326.0125.7325.8725.3733,100
07 jun 202425.9126.0225.7925.8625.3540,600
06 jun 202426.0426.0925.9225.9525.4562,300
05 jun 202425.8426.1725.8425.9825.4837,000
04 jun 202425.9926.0025.8825.9225.4216,700
03 jun 202425.9825.9825.7425.9125.4140,600
03 jun 20240.122 Dividendo
31 may 202425.8625.9725.7925.9725.3518,800
30 may 202425.6526.0125.6525.7225.1028,700
29 may 202426.0026.0025.6325.7225.1061,700
28 may 202427.4727.4725.7525.8325.2144,500
24 may 202425.9325.9625.8525.9325.31120,800
*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...