U.S. markets closed

Franklin Income Focus ETF (INCM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.56-0.05 (-0.20%)
Al cierre: 03:59PM 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 202425.5825.6925.5325.5625.5637,800
01 mar 202425.5725.6425.4625.6125.6127,000
01 mar 20240.104 Dividendo
29 feb 202425.6325.6825.5925.6025.5064,000
28 feb 202425.6025.6325.5425.6325.5352,100
27 feb 202425.5025.6925.5025.5025.4055,100
26 feb 202425.6725.6925.5625.5625.4614,600
23 feb 202425.5225.6725.4925.6725.5732,600
22 feb 202425.6325.6425.5025.6425.5445,400
21 feb 202425.5225.5425.4325.5325.4337,600
20 feb 202425.5425.5525.4625.5125.4134,700
16 feb 202425.5925.5925.4425.5025.3975,900
15 feb 202425.4525.7225.3825.5925.4919,900
14 feb 202425.4125.4425.3725.4025.2933,800
13 feb 202425.3925.4325.2125.3225.2236,300
12 feb 202425.5425.5825.5025.5325.4321,300
09 feb 202425.5725.5725.4725.5425.4451,800
08 feb 202425.6025.6825.4825.6325.5330,500
07 feb 202425.7225.7225.5425.6325.5344,700
06 feb 202425.6425.6425.4925.5725.4776,200
05 feb 202425.6625.6625.4425.4525.3546,600
02 feb 202425.6725.7025.6025.6725.5651,900
01 feb 202425.7425.8525.5925.8525.7430,900
01 feb 20240.128 Dividendo
31 ene 202425.8225.8325.6325.7225.4939,200
30 ene 202425.8225.8625.6625.8625.6320,700
29 ene 202425.7625.8225.6225.8225.5937,400
26 ene 202425.6625.7725.6025.6625.4355,100
25 ene 202425.6125.6625.5325.6225.3945,600
24 ene 202425.6225.7125.5225.5225.2935,700
23 ene 202425.6225.7325.5325.6225.3925,300
22 ene 202425.6226.1025.5526.1025.8631,000
19 ene 202425.5925.5925.4025.5625.3322,100
18 ene 202425.5525.5725.4025.4825.2523,000
17 ene 202425.6125.6925.4125.6225.3927,700
16 ene 202425.8326.0825.5026.0825.8443,700
12 ene 202425.7025.7125.6225.7025.4727,300
11 ene 202425.7725.7725.5525.6825.4587,800
10 ene 202425.7025.7925.5625.7925.5620,300
09 ene 202425.8125.8125.5825.6325.4023,800
08 ene 202425.6725.7125.5525.5925.3663,500
05 ene 202425.6925.8125.5525.8125.58103,800
04 ene 202425.7025.7525.5925.7425.5198,200
03 ene 202425.7026.1625.6025.6525.42102,200
02 ene 202425.7225.8125.6625.7725.5441,000
29 dic 202326.0226.0225.6825.7025.4788,000
28 dic 202326.1426.1425.7525.8225.5931,300
27 dic 202326.0026.0025.7525.8425.6161,100
26 dic 202326.0326.0325.6725.7025.47125,600
22 dic 202325.6825.7925.6025.6725.4465,900
21 dic 202325.9825.9825.5825.6725.44104,000
20 dic 202325.6725.7025.5125.5625.33111,900
19 dic 202325.9425.9425.5225.6425.4178,200
18 dic 202325.7625.8325.5225.8125.58197,100
15 dic 202325.5125.5825.4425.5025.27145,800
15 dic 20230.101 Dividendo
14 dic 202326.3826.3825.5025.6525.3296,300
13 dic 202325.3125.5525.1025.4525.12667,300
12 dic 202325.0725.1925.0225.1924.8680,400
11 dic 202325.0225.1525.0025.1224.80102,200
08 dic 202325.0025.0924.9525.0224.7073,700
07 dic 202325.1825.2125.0025.1324.81236,200
06 dic 202324.9925.0724.9525.0624.741,697,800
05 dic 202324.9324.9924.9124.9824.661,249,400
04 dic 202324.8024.9224.8024.8824.56206,700
01 dic 202324.7524.9424.7524.9324.61294,700
01 dic 20230.121 Dividendo
30 nov 202324.8924.8924.7824.8824.4468,300
29 nov 202324.8524.9024.7824.7824.34100,300
28 nov 202324.6924.8324.6724.7424.30920,800
27 nov 202324.6624.6724.6124.6624.22317,200
24 nov 202324.6324.6424.5724.6224.1839,300
22 nov 202324.6624.6624.6024.6624.2247,100
21 nov 202324.6024.6124.5524.6024.1645,800
20 nov 202324.5624.6624.5124.5924.1574,200
17 nov 202324.4724.5424.4524.5024.0772,800
16 nov 202324.3824.5024.3824.4924.0674,100
15 nov 202324.4024.4624.3824.3823.9536,000
14 nov 202324.3624.4324.3524.4223.99131,900
13 nov 202324.0724.0723.9924.0723.64191,600
10 nov 202324.0524.1123.9024.1123.6832,900
09 nov 202324.1724.1723.9323.9723.5533,700
08 nov 202324.0624.0924.0524.0823.6531,800
07 nov 202324.1424.1424.0424.0423.6152,700
06 nov 202324.1324.1324.0024.0423.6118,700
03 nov 202324.0824.1324.0324.0623.63433,300
02 nov 202323.7423.8323.7123.8223.4048,900
01 nov 202323.5223.5523.3923.5323.1162,200
01 nov 20230.122 Dividendo
31 oct 202323.5123.5323.4123.5322.9937,900
30 oct 202323.4323.5123.4023.4722.9322,900
27 oct 202323.6323.6323.3623.4522.9223,900
26 oct 202323.5023.5623.4523.4922.95316,800
25 oct 202323.6423.6423.4923.5222.9817,000
24 oct 202323.6123.7123.5923.6723.1351,900
23 oct 202323.5223.6323.4023.5823.0434,900
20 oct 202323.6823.6823.5723.5723.0396,700
19 oct 202323.7723.8123.6823.6823.1496,800
18 oct 202323.9223.9323.8023.8323.2921,900
17 oct 202324.0424.0623.9724.0023.4533,200
*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...