Canada markets closed

Franklin Utilities Fund (FKUQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.97-0.14 (-0.66%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202420.9720.9720.9720.9720.97-
Jun 27, 202421.1121.1121.1121.1121.11-
Jun 26, 202421.0321.0321.0321.0321.03-
Jun 25, 202421.0621.0621.0621.0621.06-
Jun 24, 202421.2821.2821.2821.2821.28-
Jun 21, 202421.0021.0021.0021.0021.00-
Jun 20, 202421.0821.0821.0821.0821.08-
Jun 20, 20240.115 Dividend
Jun 18, 202421.0021.0021.0021.0020.89-
Jun 17, 202420.9820.9820.9820.9820.87-
Jun 14, 202421.2021.2021.2021.2021.08-
Jun 13, 202421.2521.2521.2521.2521.13-
Jun 12, 202421.2421.2421.2421.2421.12-
Jun 11, 202421.3421.3421.3421.3421.22-
Jun 10, 202421.4321.4321.4321.4321.31-
Jun 07, 202421.2821.2821.2821.2821.16-
Jun 06, 202421.4921.4921.4921.4921.37-
Jun 05, 202421.7021.7021.7021.7021.58-
Jun 04, 202421.8621.8621.8621.8621.74-
Jun 03, 202421.8321.8321.8321.8321.71-
May 31, 202422.0322.0322.0322.0321.91-
May 30, 202421.5921.5921.5921.5921.47-
May 29, 202421.3021.3021.3021.3021.18-
May 28, 202421.5721.5721.5721.5721.45-
May 24, 202421.5721.5721.5721.5721.45-
May 23, 202421.4221.4221.4221.4221.30-
May 22, 202421.8521.8521.8521.8521.73-
May 21, 202422.1422.1422.1422.1422.02-
May 20, 202421.9521.9521.9521.9521.83-
May 17, 202422.0222.0222.0222.0221.90-
May 16, 202421.9721.9721.9721.9721.85-
May 15, 202421.9921.9921.9921.9921.87-
May 14, 202421.6921.6921.6921.6921.57-
May 13, 202421.6421.6421.6421.6421.52-
May 10, 202421.6621.6621.6621.6621.54-
May 09, 202421.6821.6821.6821.6821.56-
May 08, 202421.3721.3721.3721.3721.25-
May 07, 202421.1821.1821.1821.1821.06-
May 06, 202421.0021.0021.0021.0020.89-
May 03, 202420.9020.9020.9020.9020.79-
May 02, 202420.7820.7820.7820.7820.67-
May 01, 202420.6120.6120.6120.6120.50-
Apr 30, 202420.3920.3920.3920.3920.28-
Apr 29, 202420.5320.5320.5320.5320.42-
Apr 26, 202420.2020.2020.2020.2020.09-
Apr 25, 202420.4120.4120.4120.4120.30-
Apr 24, 202420.3420.3420.3420.3420.23-
Apr 23, 202420.2020.2020.2020.2020.09-
Apr 22, 202420.1220.1220.1220.1220.01-
Apr 19, 202419.9519.9519.9519.9519.84-
Apr 18, 202419.6419.6419.6419.6419.53-
Apr 17, 202419.5419.5419.5419.5419.43-
Apr 16, 202419.1719.1719.1719.1719.07-
Apr 15, 202419.4419.4419.4419.4419.33-
Apr 12, 202419.6019.6019.6019.6019.49-
Apr 11, 202419.7519.7519.7519.7519.64-
Apr 10, 202419.7819.7819.7819.7819.67-
Apr 09, 202420.1420.1420.1420.1420.03-
Apr 08, 202420.0920.0920.0920.0919.98-
Apr 05, 202419.9819.9819.9819.9819.87-
Apr 04, 202419.9219.9219.9219.9219.81-
Apr 03, 202419.9919.9919.9919.9919.88-
Apr 02, 202420.0520.0520.0520.0519.94-
Apr 01, 202420.0320.0320.0320.0319.92-
Mar 28, 202420.1320.1320.1320.1320.02-
Mar 27, 202419.9719.9719.9719.9719.86-
Mar 26, 202419.4719.4719.4719.4719.36-
Mar 25, 202419.6919.6919.6919.6919.58-
Mar 22, 202419.6319.6319.6319.6319.52-
Mar 21, 202419.6219.6219.6219.6219.51-
Mar 20, 202419.6219.6219.6219.6219.51-
Mar 20, 20240.115 Dividend
Mar 19, 202419.6619.6619.6619.6619.44-
Mar 18, 202419.5119.5119.5119.5119.29-
Mar 15, 202419.4419.4419.4419.4419.22-
Mar 14, 202419.4219.4219.4219.4219.20-
Mar 13, 202419.5319.5319.5319.5319.31-
Mar 12, 202419.4019.4019.4019.4019.18-
Mar 11, 202419.5519.5519.5519.5519.33-
Mar 08, 202419.5019.5019.5019.5019.28-
Mar 07, 202419.4219.4219.4219.4219.20-
Mar 06, 202419.2919.2919.2919.2919.07-
Mar 05, 202419.0919.0919.0919.0918.87-
Mar 04, 202419.0819.0819.0819.0818.86-
Mar 01, 202418.8118.8118.8118.8118.60-
Feb 29, 202418.8918.8918.8918.8918.68-
Feb 28, 202418.8018.8018.8018.8018.59-
Feb 27, 202418.8118.8118.8118.8118.60-
Feb 26, 202418.5718.5718.5718.5718.36-
Feb 23, 202418.9218.9218.9218.9218.71-
Feb 22, 202418.7918.7918.7918.7918.58-
Feb 21, 202418.9218.9218.9218.9218.71-
Feb 20, 202418.6718.6718.6718.6718.46-
Feb 16, 202418.6518.6518.6518.6518.44-
Feb 15, 202418.6518.6518.6518.6518.44-
Feb 14, 202418.3418.3418.3418.3418.13-
Feb 13, 202418.2618.2618.2618.2618.05-
Feb 12, 202418.5318.5318.5318.5318.32-
Feb 09, 202418.3118.3118.3118.3118.10-
Feb 08, 202418.2318.2318.2318.2318.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...