Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 12:02PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Franklin Floating Rate Daily Access Adv (FDAAX)On Dec 4: 8.72  Up 0.01 (0.11%)  
MORE ON FDAAX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-098.728.728.728.7208.72
3-Dec-098.718.718.718.7108.71
2-Dec-098.718.718.718.7108.71
1-Dec-098.718.718.718.7108.71
30-Nov-098.708.708.708.7008.70
27-Nov-098.718.718.718.7108.71
25-Nov-098.718.718.718.7108.71
24-Nov-098.718.718.718.7108.71
23-Nov-098.718.718.718.7108.71
20-Nov-098.718.718.718.7108.71
19-Nov-098.728.728.728.7208.72
18-Nov-098.728.728.728.7208.72
17-Nov-098.718.718.718.7108.71
16-Nov-098.718.718.718.7108.71
13-Nov-098.718.718.718.7108.71
12-Nov-098.718.718.718.7108.71
11-Nov-098.718.718.718.7108.71
10-Nov-098.718.718.718.7108.71
9-Nov-098.718.718.718.7108.71
6-Nov-098.708.708.708.7008.70
5-Nov-098.708.708.708.7008.70
4-Nov-098.718.718.718.7108.71
3-Nov-098.718.718.718.7108.71
2-Nov-098.738.738.738.7308.73
30-Oct-098.748.748.748.7408.74
30-Oct-09 $ 0.025 Dividend
29-Oct-098.748.748.748.7408.71
28-Oct-098.768.768.768.7608.73
27-Oct-098.778.778.778.7708.74
26-Oct-098.778.778.778.7708.74
23-Oct-098.778.778.778.7708.74
22-Oct-098.778.778.778.7708.74
21-Oct-098.778.778.778.7708.74
20-Oct-098.778.778.778.7708.74
19-Oct-098.778.778.778.7708.74
16-Oct-098.778.778.778.7708.74
15-Oct-098.778.778.778.7708.74
14-Oct-098.768.768.768.7608.73
13-Oct-098.748.748.748.7408.71
12-Oct-098.748.748.748.7408.71
9-Oct-098.748.748.748.7408.71
8-Oct-098.738.738.738.7308.71
7-Oct-098.738.738.738.7308.71
6-Oct-098.728.728.728.7208.70
5-Oct-098.728.728.728.7208.70
2-Oct-098.728.728.728.7208.70
1-Oct-098.738.738.738.7308.71
30-Sep-098.748.748.748.7408.71
30-Sep-09 $ 0.025 Dividend
29-Sep-098.738.738.738.7308.68
28-Sep-098.738.738.738.7308.68
25-Sep-098.738.738.738.7308.68
24-Sep-098.738.738.738.7308.68
23-Sep-098.738.738.738.7308.68
22-Sep-098.728.728.728.7208.67
21-Sep-098.728.728.728.7208.67
18-Sep-098.718.718.718.7108.66
17-Sep-098.718.718.718.7108.66
16-Sep-098.698.698.698.6908.64
15-Sep-098.668.668.668.6608.61
14-Sep-098.658.658.658.6508.60
11-Sep-098.658.658.658.6508.60
10-Sep-098.648.648.648.6408.59
9-Sep-098.648.648.648.6408.59
8-Sep-098.648.648.648.6408.59
4-Sep-098.638.638.638.6308.58
3-Sep-098.638.638.638.6308.58
2-Sep-098.638.638.638.6308.58
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions