UK markets closed

Franklin Equity Income R (FREIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.95-0.06 (-0.19%)
As of 08:05AM EDT. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024------
05 Jul 202431.9531.9531.9531.9531.95-
03 Jul 202432.0132.0132.0132.0132.01-
02 Jul 202431.9431.9431.9431.9431.94-
01 Jul 202431.7931.7931.7931.7931.79-
28 Jun 202431.8631.8631.8631.8631.86-
27 Jun 202431.8331.8331.8331.8331.83-
26 Jun 202431.8031.8031.8031.8031.80-
25 Jun 202431.9131.9131.9131.9131.91-
24 Jun 202432.1332.1332.1332.1332.13-
21 Jun 202431.9131.9131.9131.9131.91-
20 Jun 202431.9231.9231.9231.9231.92-
18 Jun 202432.0532.0532.0532.0532.05-
17 Jun 202431.9631.9631.9631.9631.96-
14 Jun 202431.8131.8131.8131.8131.81-
13 Jun 202431.8931.8931.8931.8931.89-
12 Jun 202431.9331.9331.9331.9331.93-
11 Jun 202431.7731.7731.7731.7731.77-
10 Jun 202431.9831.9831.9831.9831.98-
07 Jun 202431.8631.8631.8631.8631.86-
06 Jun 202431.9131.9131.9131.9131.91-
05 Jun 202431.9531.9531.9531.9531.95-
04 Jun 202431.8331.8331.8331.8331.83-
03 Jun 202431.8731.8731.8731.8731.87-
31 May 202432.1132.1132.1132.1132.11-
30 May 202431.7131.7131.7131.7131.71-
29 May 202431.5731.5731.5731.5731.57-
28 May 202431.9131.9131.9131.9131.91-
24 May 202432.0832.0832.0832.0832.08-
23 May 202431.9831.9831.9831.9831.98-
22 May 202432.3932.3932.3932.3932.39-
21 May 202432.5432.5432.5432.5432.54-
20 May 202432.4532.4532.4532.4532.45-
17 May 202432.5732.5732.5732.5732.57-
16 May 202432.4832.4832.4832.4832.48-
15 May 202432.5332.5332.5332.5332.53-
14 May 202432.2332.2332.2332.2332.23-
13 May 202432.0532.0532.0532.0532.05-
10 May 202432.1132.1132.1132.1132.11-
09 May 202431.9931.9931.9931.9931.99-
08 May 202431.7031.7031.7031.7031.70-
07 May 202431.6531.6531.6531.6531.65-
06 May 202431.4831.4831.4831.4831.48-
03 May 202431.2631.2631.2631.2631.26-
02 May 202431.1631.1631.1631.1631.16-
01 May 202431.0131.0131.0131.0131.01-
30 Apr 202431.0531.0531.0531.0531.05-
29 Apr 202431.4931.4931.4931.4931.49-
26 Apr 202431.3831.3831.3831.3831.38-
25 Apr 202431.2831.2831.2831.2831.28-
24 Apr 202431.3131.3131.3131.3131.31-
23 Apr 202431.2231.2231.2231.2231.22-
22 Apr 202430.9330.9330.9330.9330.93-
19 Apr 202430.6130.6130.6130.6130.61-
18 Apr 202430.4230.4230.4230.4230.42-
17 Apr 202430.4330.4330.4330.4330.43-
16 Apr 202430.4430.4430.4430.4430.44-
15 Apr 202430.5330.5330.5330.5330.53-
12 Apr 202430.6930.6930.6930.6930.69-
11 Apr 202431.1731.1731.1731.1731.17-
10 Apr 202431.2331.2331.2331.2331.23-
09 Apr 202431.5431.5431.5431.5431.54-
08 Apr 202431.4531.4531.4531.4531.45-
05 Apr 202431.4231.4231.4231.4231.42-
04 Apr 202431.1931.1931.1931.1931.19-
03 Apr 202431.4131.4131.4131.4131.41-
02 Apr 202431.3531.3531.3531.3531.35-
01 Apr 202431.5131.5131.5131.5131.51-
28 Mar 202431.6231.6231.6231.6231.62-
27 Mar 202431.5331.5331.5331.5331.53-
26 Mar 202431.1331.1331.1331.1331.13-
25 Mar 202431.2431.2431.2431.2431.24-
22 Mar 202431.3231.3231.3231.3231.32-
21 Mar 202431.4731.4731.4731.4731.47-
20 Mar 202431.2331.2331.2331.2331.23-
20 Mar 20240.151 Dividend
19 Mar 202431.1331.1331.1331.1330.98-
18 Mar 202430.9830.9830.9830.9830.83-
15 Mar 202430.8830.8830.8830.8830.73-
14 Mar 202430.9530.9530.9530.9530.80-
13 Mar 202431.0831.0831.0831.0830.93-
12 Mar 202431.0031.0031.0031.0030.85-
11 Mar 202430.8530.8530.8530.8530.70-
08 Mar 202430.7830.7830.7830.7830.63-
07 Mar 202430.8030.8030.8030.8030.65-
06 Mar 202430.6330.6330.6330.6330.48-
05 Mar 202430.5230.5230.5230.5230.37-
04 Mar 202430.6230.6230.6230.6230.47-
01 Mar 202430.5430.5430.5430.5430.39-
29 Feb 202430.3730.3730.3730.3730.22-
28 Feb 202430.3030.3030.3030.3030.15-
27 Feb 202430.2930.2930.2930.2930.14-
26 Feb 202430.2430.2430.2430.2430.09-
23 Feb 202430.4030.4030.4030.4030.25-
22 Feb 202430.3530.3530.3530.3530.20-
21 Feb 202430.1130.1130.1130.1129.96-
20 Feb 202429.9629.9629.9629.9629.81-
16 Feb 202430.0230.0230.0230.0229.87-
15 Feb 202430.0530.0530.0530.0529.90-
14 Feb 202429.7129.7129.7129.7129.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...