UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.00 -0.80 (-1.00%) GOLD FUTURES
2,427.30 -11.20 (-0.46%) DOW
39,821.87 +15.10 (+0.04%) Bitcoin GBP
54,828.07 +1,260.18 (+2.35%)
Franklin US Government Secs R (FUSRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 17 May 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 16 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 15 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 14 May 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 13 May 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 10 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 09 May 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 08 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 07 May 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 06 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 03 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 02 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 01 May 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 30 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 29 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 26 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 25 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 25 Apr 2024 | 0.012 Dividend | |||||
| 24 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9080 | - |
| 23 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9280 | - |
| 22 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9180 | - |
| 19 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9080 | - |
| 18 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9080 | - |
| 17 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9280 | - |
| 16 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8980 | - |
| 15 Apr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9080 | - |
| 12 Apr 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9479 | - |
| 11 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9280 | - |
| 10 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9379 | - |
| 09 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9978 | - |
| 08 Apr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9778 | - |
| 05 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9878 | - |
| 04 Apr 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0078 | - |
| 03 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9978 | - |
| 02 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9978 | - |
| 01 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9978 | - |
| 28 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0277 | - |
| 27 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0377 | - |
| 26 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0377 | - |
| 25 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0277 | - |
| 22 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0377 | - |
| 21 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0277 | - |
| 20 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0277 | - |
| 19 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0078 | - |
| 18 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9978 | - |
| 15 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9978 | - |
| 14 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0078 | - |
| 13 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0477 | - |
| 12 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0477 | - |
| 11 Mar 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0576 | - |
| 08 Mar 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0676 | - |
| 07 Mar 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0576 | - |
| 06 Mar 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0477 | - |
| 05 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0377 | - |
| 04 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0078 | - |
| 01 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0177 | - |
| 29 Feb 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9978 | - |
| 28 Feb 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.9978 | - |
| 27 Feb 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9778 | - |
| 26 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9878 | - |
| 23 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0078 | - |
| 22 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9878 | - |
| 21 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9878 | - |
| 20 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0078 | - |
| 16 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0078 | - |
| 15 Feb 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0277 | - |
| 14 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0078 | - |
| 13 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9878 | - |
| 12 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0377 | - |
| 09 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0377 | - |
| 08 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0377 | - |
| 07 Feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0477 | - |
| 06 Feb 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0576 | - |
| 05 Feb 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0277 | - |
| 02 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0676 | - |
| 01 Feb 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1175 | - |
| 31 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0876 | - |
| 30 Jan 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0676 | - |
| 29 Jan 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0676 | - |
| 26 Jan 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0477 | - |
| 26 Jan 2024 | 0.011 Dividend | |||||
| 25 Jan 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0467 | - |
| 24 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0268 | - |
| 23 Jan 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0367 | - |
| 22 Jan 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0467 | - |
| 19 Jan 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0367 | - |
| 18 Jan 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0367 | - |
| 17 Jan 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0467 | - |
| 16 Jan 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0666 | - |
| 12 Jan 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1064 | - |
| 11 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0865 | - |
| 10 Jan 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0666 | - |
| 09 Jan 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0666 | - |
| 08 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0765 | - |
| 05 Jan 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0566 | - |
| 04 Jan 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0566 | - |
| 03 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0865 | - |
| 02 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.0865 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.