UK markets close in 1 hour 47 minutes

Franklin Income Focus ETF (INCM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
25.960.00 (0.00%)
As of 03:59PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202426.0726.0725.9525.9625.9640,889
20 Jun 202426.0026.1125.9026.0026.0031,000
18 Jun 202426.0326.1425.9426.0326.0332,600
17 Jun 202425.9825.9825.8325.9625.9617,200
14 Jun 202426.0626.0625.8925.9925.9951,400
13 Jun 202425.8726.3225.8525.9925.9931,000
12 Jun 202426.0326.1025.8525.8525.8545,600
11 Jun 202425.8125.9425.7525.8725.8738,400
10 Jun 202425.9326.0125.7325.8725.8733,100
07 Jun 202425.9126.0225.7925.8625.8640,600
06 Jun 202426.0426.0925.9225.9525.9562,300
05 Jun 202425.8426.1725.8425.9825.9837,000
04 Jun 202425.9926.0025.8825.9225.9216,700
03 Jun 202425.9825.9825.7425.9125.9140,600
03 Jun 20240.122 Dividend
31 May 202425.8625.9725.7925.9725.8518,800
30 May 202425.6526.0125.6525.7225.6028,700
29 May 202426.0026.0025.6325.7225.6061,700
28 May 202427.4727.4725.7525.8325.7144,500
24 May 202425.9325.9625.8525.9325.81120,800
23 May 202425.9525.9825.7925.8625.7466,100
22 May 202425.9626.2125.9125.9425.8260,800
21 May 202425.9926.0725.9926.0125.8927,200
20 May 202426.1026.1026.0026.0125.8923,200
17 May 202426.1226.1726.0026.0425.9227,200
16 May 202425.9826.0825.9826.0525.9330,400
15 May 202425.8526.0825.8526.0625.9473,200
14 May 202425.8525.8525.7625.7625.6480,100
13 May 202425.8425.8525.8025.8025.6854,600
10 May 202425.9225.9225.7125.8125.6939,800
09 May 202425.7525.8225.6225.8225.7029,100
08 May 202425.5525.7425.5525.7325.6122,000
07 May 202425.7825.7825.5825.7525.6372,600
06 May 202425.5425.6825.5425.6825.56136,100
03 May 202425.8025.8025.4925.5925.4768,500
02 May 202425.3025.5025.2725.5025.38147,600
01 May 202425.4325.4525.2225.2925.17101,700
01 May 20240.087 Dividend
30 Apr 202425.5025.6625.3625.4325.22416,500
29 Apr 202425.6525.7425.5125.6725.4658,500
26 Apr 202425.4425.6625.4425.5125.3021,700
25 Apr 202425.2925.5825.2925.4525.2474,400
24 Apr 202425.5625.7625.4225.5225.312,053,100
23 Apr 202425.4925.6425.4125.5025.2926,400
22 Apr 202425.2525.4525.2525.3725.1617,700
19 Apr 202425.2225.3225.2225.2425.0325,300
18 Apr 202425.4425.4425.1325.1824.9879,200
17 Apr 202425.4125.4125.1325.2025.0047,400
16 Apr 202425.3425.3425.1525.1724.9754,200
15 Apr 202425.2825.4125.2325.2325.0334,800
12 Apr 202425.8325.8325.3725.3725.1659,300
11 Apr 202425.6525.6525.4225.5025.2948,200
10 Apr 202425.5225.6125.4525.4725.2649,700
09 Apr 202425.6825.8825.6625.7825.5747,700
08 Apr 202425.7825.7825.6425.6425.4365,000
05 Apr 202425.8025.8025.5925.6725.4654,200
04 Apr 202425.7525.8525.6625.6725.46123,200
03 Apr 202425.8425.8425.6525.7425.5331,700
02 Apr 202425.8825.8825.6825.7625.5534,000
01 Apr 202426.0626.0625.7725.8125.6023,700
01 Apr 20240.122 Dividend
28 Mar 202426.1926.1926.0126.0825.7533,800
27 Mar 202425.9126.0725.8926.0725.7434,800
26 Mar 202425.8425.9125.8125.9125.5838,100
25 Mar 202425.9225.9225.8025.8025.47195,100
22 Mar 202425.9725.9725.8325.9025.5770,900
21 Mar 202426.0326.0325.8125.8725.5438,700
20 Mar 202425.7825.8625.7025.8225.4929,600
19 Mar 202425.7925.8525.6925.7725.4457,100
18 Mar 202425.8625.8625.6625.6825.3545,200
15 Mar 202425.7525.7525.6225.6425.3151,800
14 Mar 202425.8425.8425.6325.7125.3834,800
13 Mar 202426.1226.1225.8025.8425.5138,700
12 Mar 202425.8925.9525.7825.8825.5534,000
11 Mar 202425.8225.9125.7825.8825.5535,000
08 Mar 202425.8825.9025.8025.8025.4728,400
07 Mar 202425.8825.8825.7525.8125.4830,200
06 Mar 202425.7725.7825.6925.7425.4139,500
05 Mar 202425.6825.7325.6025.6625.3355,900
04 Mar 202425.5825.6925.5325.5625.2337,800
01 Mar 202425.5725.6425.4625.6125.2827,000
01 Mar 20240.104 Dividend
29 Feb 202425.6325.6825.5925.6025.1764,000
28 Feb 202425.6025.6325.5425.6325.2052,100
27 Feb 202425.5025.6925.5025.5025.0755,100
26 Feb 202425.6725.6925.5625.5625.1314,600
23 Feb 202425.5225.6725.4925.6725.2432,600
22 Feb 202425.6325.6425.5025.6425.2145,400
21 Feb 202425.5225.5425.4325.5325.1037,600
20 Feb 202425.5425.5525.4625.5125.0834,700
16 Feb 202425.5925.5925.4425.5025.0775,900
15 Feb 202425.4525.7225.3825.5925.1619,900
14 Feb 202425.4125.4425.3725.4024.9733,800
13 Feb 202425.3925.4325.2125.3224.9036,300
12 Feb 202425.5425.5825.5025.5325.1021,300
09 Feb 202425.5725.5725.4725.5425.1151,800
08 Feb 202425.6025.6825.4825.6325.2030,500
07 Feb 202425.7225.7225.5425.6325.2044,700
06 Feb 202425.6425.6425.4925.5725.1476,200
05 Feb 202425.6625.6625.4425.4525.0246,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...