FRIAX - Franklin Income Fund Advisor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20202.04002.04002.04002.04002.0400-
Jul 09, 20202.02002.02002.02002.02002.0200-
Jul 08, 20202.04002.04002.04002.04002.0400-
Jul 07, 20202.04002.04002.04002.04002.0400-
Jul 06, 20202.05002.05002.05002.05002.0500-
Jul 02, 20202.04002.04002.04002.04002.0400-
Jul 01, 20202.03002.03002.03002.03002.0300-
Jul 01, 20200.01 Dividend
Jun 30, 20202.04002.04002.04002.04002.0300-
Jun 29, 20202.03002.03002.03002.03002.0200-
Jun 26, 20202.03002.03002.03002.03002.0200-
Jun 25, 20202.05002.05002.05002.05002.0400-
Jun 24, 20202.04002.04002.04002.04002.0300-
Jun 23, 20202.07002.07002.07002.07002.0599-
Jun 22, 20202.07002.07002.07002.07002.0599-
Jun 19, 20202.07002.07002.07002.07002.0599-
Jun 18, 20202.08002.08002.08002.08002.0698-
Jun 17, 20202.08002.08002.08002.08002.0698-
Jun 16, 20202.09002.09002.09002.09002.0798-
Jun 15, 20202.07002.07002.07002.07002.0599-
Jun 12, 20202.06002.06002.06002.06002.0499-
Jun 11, 20202.04002.04002.04002.04002.0300-
Jun 10, 20202.12002.12002.12002.12002.1096-
Jun 09, 20202.13002.13002.13002.13002.1196-
Jun 08, 20202.15002.15002.15002.15002.1395-
Jun 05, 20202.13002.13002.13002.13002.1196-
Jun 04, 20202.10002.10002.10002.10002.0897-
Jun 03, 20202.09002.09002.09002.09002.0798-
Jun 02, 20202.07002.07002.07002.07002.0599-
Jun 01, 20202.05002.05002.05002.05002.0400-
Jun 01, 20200.01 Dividend
May 29, 20202.05002.05002.05002.05002.0300-
May 28, 20202.05002.05002.05002.05002.0300-
May 27, 20202.05002.05002.05002.05002.0300-
May 26, 20202.03002.03002.03002.03002.0102-
May 22, 20202.01002.01002.01002.01001.9904-
May 21, 20202.00002.00002.00002.00001.9805-
May 20, 20202.01002.01002.01002.01001.9904-
May 19, 20201.99001.99001.99001.99001.9706-
May 18, 20202.00002.00002.00002.00001.9805-
May 15, 20201.95001.95001.95001.95001.9310-
May 14, 20201.96001.96001.96001.96001.9409-
May 13, 20201.95001.95001.95001.95001.9310-
May 12, 20201.97001.97001.97001.97001.9508-
May 11, 20201.98001.98001.98001.98001.9607-
May 08, 20201.99001.99001.99001.99001.9706-
May 07, 20201.97001.97001.97001.97001.9508-
May 06, 20201.96001.96001.96001.96001.9409-
May 05, 20201.97001.97001.97001.97001.9508-
May 04, 20201.96001.96001.96001.96001.9409-
May 01, 20201.96001.96001.96001.96001.9409-
May 01, 20200.01 Dividend
Apr 30, 20202.01002.01002.01002.01001.9805-
Apr 29, 20202.03002.03002.03002.03002.0002-
Apr 28, 20202.00002.00002.00002.00001.9706-
Apr 27, 20202.00002.00002.00002.00001.9706-
Apr 24, 20201.99001.99001.99001.99001.9608-
Apr 23, 20201.98001.98001.98001.98001.9509-
Apr 22, 20201.98001.98001.98001.98001.9509-
Apr 21, 20201.97001.97001.97001.97001.9411-
Apr 20, 20202.00002.00002.00002.00001.9706-
Apr 17, 20202.02002.02002.02002.02001.9903-
Apr 16, 20201.98001.98001.98001.98001.9509-
Apr 15, 20201.99001.99001.99001.99001.9608-
Apr 14, 20202.02002.02002.02002.02001.9903-
Apr 13, 20202.00002.00002.00002.00001.9706-
Apr 09, 20202.01002.01002.01002.01001.9805-
Apr 08, 20201.96001.96001.96001.96001.9312-
Apr 07, 20201.93001.93001.93001.93001.9017-
Apr 06, 20201.91001.91001.91001.91001.8820-
Apr 03, 20201.86001.86001.86001.86001.8327-
Apr 02, 20201.88001.88001.88001.88001.8524-
Apr 01, 20201.87001.87001.87001.87001.8425-
Apr 01, 20200.01 Dividend
Mar 31, 20201.92001.92001.92001.92001.8820-
Mar 30, 20201.93001.93001.93001.93001.8918-
Mar 27, 20201.91001.91001.91001.91001.8722-
Mar 26, 20201.93001.93001.93001.93001.8918-
Mar 25, 20201.84001.84001.84001.84001.8035-
Mar 24, 20201.81001.81001.81001.81001.7741-
Mar 23, 20201.76001.76001.76001.76001.7251-
Mar 20, 20201.76001.76001.76001.76001.7251-
Mar 19, 20201.78001.78001.78001.78001.7447-
Mar 18, 20201.80001.80001.80001.80001.7643-
Mar 17, 20201.88001.88001.88001.88001.8427-
Mar 16, 20201.85001.85001.85001.85001.8133-
Mar 13, 20201.97001.97001.97001.97001.9310-
Mar 12, 20201.90001.90001.90001.90001.8624-
Mar 11, 20202.02002.02002.02002.02001.9800-
Mar 10, 20202.07002.07002.07002.07002.0290-
Mar 09, 20202.04002.04002.04002.04001.9996-
Mar 06, 20202.16002.16002.16002.16002.1172-
Mar 05, 20202.19002.19002.19002.19002.1466-
Mar 04, 20202.22002.22002.22002.22002.1760-
Mar 03, 20202.20002.20002.20002.20002.1564-
Mar 02, 20202.21002.21002.21002.21002.1662-
Mar 02, 20200.01 Dividend
Feb 28, 20202.19002.19002.19002.19002.1368-
Feb 27, 20202.21002.21002.21002.21002.1563-
Feb 26, 20202.25002.25002.25002.25002.1953-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...