Canada markets closed

Franklin Strategic Income A (FRSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.20+0.01 (+0.12%)
At close: 05:47PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024------
May 06, 20248.198.198.198.198.19-
May 03, 20248.188.188.188.188.18-
May 02, 20248.158.158.158.158.15-
May 01, 20248.128.128.128.128.12-
Apr 30, 20248.108.108.108.108.10-
Apr 29, 20248.128.128.128.128.12-
Apr 26, 20248.108.108.108.108.10-
Apr 25, 20248.088.088.088.088.08-
Apr 25, 20240.032 Dividend
Apr 24, 20248.148.148.148.148.11-
Apr 23, 20248.158.158.158.158.12-
Apr 22, 20248.138.138.138.138.10-
Apr 19, 20248.128.128.128.128.09-
Apr 18, 20248.118.118.118.118.08-
Apr 17, 20248.128.128.128.128.09-
Apr 16, 20248.108.108.108.108.07-
Apr 15, 20248.138.138.138.138.10-
Apr 12, 20248.168.168.168.168.13-
Apr 11, 20248.158.158.158.158.12-
Apr 10, 20248.168.168.168.168.13-
Apr 09, 20248.238.238.238.238.20-
Apr 08, 20248.218.218.218.218.18-
Apr 05, 20248.218.218.218.218.18-
Apr 04, 20248.248.248.248.248.21-
Apr 03, 20248.228.228.228.228.19-
Apr 02, 20248.228.228.228.228.19-
Apr 01, 20248.238.238.238.238.20-
Mar 28, 20248.268.268.268.268.23-
Mar 27, 20248.268.268.268.268.23-
Mar 26, 20248.258.258.258.258.22-
Mar 25, 20248.258.258.258.258.22-
Mar 22, 20248.288.288.288.288.25-
Mar 21, 20248.278.278.278.278.24-
Mar 20, 20248.278.278.278.278.24-
Mar 19, 20248.258.258.258.258.22-
Mar 18, 20248.248.248.248.248.21-
Mar 15, 20248.248.248.248.248.21-
Mar 14, 20248.248.248.248.248.21-
Mar 13, 20248.288.288.288.288.25-
Mar 12, 20248.288.288.288.288.25-
Mar 11, 20248.288.288.288.288.25-
Mar 08, 20248.298.298.298.298.26-
Mar 07, 20248.288.288.288.288.25-
Mar 06, 20248.268.268.268.268.23-
Mar 05, 20248.258.258.258.258.22-
Mar 04, 20248.238.238.238.238.20-
Mar 01, 20248.248.248.248.248.21-
Feb 29, 20248.218.218.218.218.18-
Feb 28, 20248.208.208.208.208.17-
Feb 27, 20248.208.208.208.208.17-
Feb 26, 20248.208.208.208.208.17-
Feb 23, 20248.258.258.258.258.22-
Feb 22, 20248.238.238.238.238.20-
Feb 21, 20248.228.228.228.228.19-
Feb 20, 20248.238.238.238.238.20-
Feb 16, 20248.228.228.228.228.19-
Feb 15, 20248.248.248.248.248.21-
Feb 14, 20248.228.228.228.228.19-
Feb 13, 20248.208.208.208.208.17-
Feb 12, 20248.268.268.268.268.23-
Feb 09, 20248.258.258.258.258.22-
Feb 08, 20248.258.258.258.258.22-
Feb 07, 20248.268.268.268.268.23-
Feb 06, 20248.268.268.268.268.23-
Feb 05, 20248.248.248.248.248.21-
Feb 02, 20248.288.288.288.288.25-
Feb 01, 20248.328.328.328.328.29-
Jan 31, 20248.298.298.298.298.26-
Jan 30, 20248.288.288.288.288.25-
Jan 29, 20248.288.288.288.288.25-
Jan 26, 20248.268.268.268.268.23-
Jan 26, 20240.032 Dividend
Jan 25, 20248.298.298.298.298.23-
Jan 24, 20248.278.278.278.278.21-
Jan 23, 20248.278.278.278.278.21-
Jan 22, 20248.288.288.288.288.22-
Jan 19, 20248.268.268.268.268.20-
Jan 18, 20248.268.268.268.268.20-
Jan 17, 20248.268.268.268.268.20-
Jan 16, 20248.288.288.288.288.22-
Jan 12, 20248.318.318.318.318.25-
Jan 11, 20248.298.298.298.298.23-
Jan 10, 20248.278.278.278.278.21-
Jan 09, 20248.278.278.278.278.21-
Jan 08, 20248.268.268.268.268.20-
Jan 05, 20248.248.248.248.248.18-
Jan 04, 20248.248.248.248.248.18-
Jan 03, 20248.278.278.278.278.21-
Jan 02, 20248.288.288.288.288.22-
Dec 29, 20238.318.318.318.318.25-
Dec 28, 20238.318.318.318.318.25-
Dec 27, 20238.328.328.328.328.26-
Dec 26, 20238.298.298.298.298.23-
Dec 26, 20230.032 Dividend
Dec 22, 20238.328.328.328.328.22-
Dec 21, 20238.318.318.318.318.21-
Dec 20, 20238.318.318.318.318.21-
Dec 19, 20238.298.298.298.298.19-
Dec 18, 20238.288.288.288.288.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...