Italia markets closed

Franklin Dynamic Municipal Bond ETF (FLMI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,16+0,01 (+0,04%)
In data: 11:48AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202424,2024,1924,1624,1624,1624.743
25 apr 202424,1724,1724,1324,1524,1540.600
24 apr 202424,2524,2524,1724,2024,2034.000
23 apr 202424,2124,2524,1824,1924,1966.200
22 apr 202424,2124,2924,1824,2024,2046.000
19 apr 202424,1924,2024,1624,2024,2030.300
18 apr 202424,1624,1824,1324,1624,1630.300
17 apr 202424,1424,1924,1224,1924,1937.100
16 apr 202424,1924,1924,1324,1924,1919.400
15 apr 202424,1924,1924,1224,1624,1635.100
12 apr 202424,2224,2224,1824,1924,1937.600
11 apr 202424,1024,2924,0724,2924,2961.200
10 apr 202424,1724,1724,0624,0624,0695.700
09 apr 202424,2724,2724,2224,2624,2651.000
08 apr 202424,2324,2524,1624,2524,2589.300
05 apr 202424,2024,2224,1524,1524,15100.600
04 apr 202424,2424,2624,2324,2424,2434.800
03 apr 202424,2724,2724,1924,2224,2260.600
02 apr 202424,3824,3824,2524,2724,2751.300
01 apr 202424,3724,3724,2824,3024,3042.500
01 apr 20240.08 Dividendo
28 mar 202424,4224,5324,4024,5324,4546.300
27 mar 202424,4524,4524,4024,4224,3446.900
26 mar 202424,4324,4424,4024,4124,3331.200
25 mar 202424,4024,4324,3924,4124,3324.800
22 mar 202424,4524,4724,4024,4324,3543.300
21 mar 202424,4224,4324,3924,4124,33103.200
20 mar 202424,4124,4324,3824,4124,3333.900
19 mar 202424,4324,4424,3924,4424,3657.900
18 mar 202424,3824,4124,3724,3924,3119.300
15 mar 202424,3724,4124,3724,3824,3040.900
14 mar 202424,4324,4324,3624,3924,3136.600
13 mar 202424,4124,5324,3824,5324,4533.400
12 mar 202424,4024,7924,3624,3824,3016.800
11 mar 202424,4224,4224,3724,4124,3318.200
08 mar 202424,3824,4124,3824,3924,3156.000
07 mar 202424,3924,4024,3724,3724,2923.600
06 mar 202424,3724,3824,3324,3724,2932.000
05 mar 202424,3024,3524,3024,3424,2643.500
04 mar 202424,2924,2924,2424,2724,19104.700
01 mar 202424,3024,3424,2524,3224,24146.100
01 mar 20240.075 Dividendo
29 feb 202424,3824,3924,3524,3524,2092.400
28 feb 202424,3724,3824,3224,3724,2224.800
27 feb 202424,3424,3524,2924,3224,1773.000
26 feb 202424,4224,4224,2924,3424,1971.700
23 feb 202424,2924,3524,2924,3424,1954.100
22 feb 202424,3024,3024,2724,2724,12174.100
21 feb 202424,2624,3024,2624,2724,1236.100
20 feb 202424,2624,2924,2424,2624,1137.300
16 feb 202424,2824,2824,2024,2624,1171.200
15 feb 202424,2724,2724,2324,2624,1120.800
14 feb 202424,2024,2724,1724,2524,0926.000
13 feb 202424,2324,2324,1524,1724,0249.100
12 feb 202424,2124,3124,2124,2524,1048.500
09 feb 202424,2424,2424,1924,1924,0434.100
08 feb 202424,2224,2324,1924,2024,0521.800
07 feb 202424,2224,2424,1824,2124,0636.000
06 feb 202424,1224,2824,1124,2424,0932.100
05 feb 202424,2824,2824,1224,1223,97126.900
02 feb 202424,3024,3024,2224,2724,1269.600
01 feb 202424,3524,4124,3124,4124,2622.000
01 feb 20240.083 Dividendo
31 gen 202424,3324,3824,2524,3224,0863.900
30 gen 202424,2724,2724,1924,2223,9835.100
29 gen 202424,1824,2724,1724,2023,96110.800
26 gen 202424,1024,1724,1024,1023,8746.200
25 gen 202424,1224,1324,0824,1123,8842.200
24 gen 202424,1424,1524,0824,1023,8784.400
23 gen 202424,1424,1424,0724,0923,8633.800
22 gen 202424,1824,1824,0824,0823,85208.600
19 gen 202424,1624,1624,1124,1223,8919.400
18 gen 202424,3224,3224,1524,2724,0317.600
17 gen 202424,2925,5024,1924,2023,96148.600
16 gen 202424,2624,2724,2024,2524,0127.500
12 gen 202424,2924,3124,2524,2824,0442.200
11 gen 202424,2424,2724,2124,2724,0343.200
10 gen 202424,2624,2624,2124,2123,9719.700
09 gen 202424,2524,2624,2124,2223,9821.700
08 gen 202424,2624,2624,2224,2424,0076.700
05 gen 202424,2124,2524,1824,2023,9639.800
04 gen 202424,2124,3524,1924,2023,9640.800
03 gen 202424,2124,2724,2024,2524,0128.600
02 gen 202424,2124,3624,1824,1923,9626.100
29 dic 202324,2424,2724,2324,2624,0240.800
28 dic 202324,2924,3224,1924,2323,9956.000
27 dic 202324,3324,3324,2124,2824,0451.300
26 dic 202324,3024,3024,1824,2123,9738.700
22 dic 202324,3124,3124,1024,1023,8799.900
21 dic 202324,2724,2724,1624,1723,9436.000
20 dic 202324,1624,1724,0624,1723,9442.300
19 dic 202324,0924,2023,9824,0823,8595.300
18 dic 202324,1724,1724,0424,0623,8363.600
15 dic 202324,1524,1524,0724,1023,8743.000
15 dic 20230.087 Dividendo
14 dic 202324,0724,1624,0424,1323,8149.300
13 dic 202323,8323,9223,8223,9223,60102.100
12 dic 202323,8123,9123,7523,8823,5643.300
11 dic 202323,8524,3923,7823,8223,5028.000
08 dic 202323,8324,9123,7823,8423,5269.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...