Franklin Strategic Mortgage R6 (FSMQX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jun 27, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jun 26, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jun 25, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jun 24, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jun 21, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jun 20, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jun 18, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jun 17, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Jun 14, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Jun 13, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jun 12, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jun 11, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jun 10, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Jun 07, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jun 06, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jun 05, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jun 04, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Jun 03, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| May 31, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| May 31, 2024 | 0.024 Dividend | |||||
| May 30, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | - |
| May 29, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.51 | - |
| May 28, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.54 | - |
| May 24, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - |
| May 23, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| May 22, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
| May 21, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.62 | - |
| May 20, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
| May 17, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
| May 16, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.64 | - |
| May 15, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.67 | - |
| May 14, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.61 | - |
| May 13, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.59 | - |
| May 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.58 | - |
| May 09, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
| May 08, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.57 | - |
| May 07, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.59 | - |
| May 06, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| May 03, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.56 | - |
| May 02, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.52 | - |
| May 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | - |
| Apr 30, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.45 | - |
| Apr 30, 2024 | 0.023 Dividend | |||||
| Apr 29, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | - |
| Apr 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| Apr 25, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.42 | - |
| Apr 24, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| Apr 23, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - |
| Apr 22, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | - |
| Apr 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| Apr 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | - |
| Apr 17, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - |
| Apr 16, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.43 | - |
| Apr 15, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.46 | - |
| Apr 12, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.52 | - |
| Apr 11, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.49 | - |
| Apr 10, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
| Apr 09, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | - |
| Apr 08, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.58 | - |
| Apr 05, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.59 | - |
| Apr 04, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.64 | - |
| Apr 03, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | - |
| Apr 02, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | - |
| Apr 01, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.62 | - |
| Mar 28, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.68 | - |
| Mar 28, 2024 | 0.022 Dividend | |||||
| Mar 27, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | - |
| Mar 26, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | - |
| Mar 25, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.65 | - |
| Mar 22, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | - |
| Mar 21, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | - |
| Mar 20, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.64 | - |
| Mar 19, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | - |
| Mar 18, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.59 | - |
| Mar 15, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.60 | - |
| Mar 14, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.61 | - |
| Mar 13, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| Mar 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | - |
| Mar 11, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | - |
| Mar 08, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | - |
| Mar 07, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.70 | - |
| Mar 06, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.69 | - |
| Mar 05, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | - |
| Mar 04, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | - |
| Mar 01, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.64 | - |
| Feb 29, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | - |
| Feb 29, 2024 | 0.021 Dividend | |||||
| Feb 28, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | - |
| Feb 27, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| Feb 26, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | - |
| Feb 23, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | - |
| Feb 22, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | - |
| Feb 21, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | - |
| Feb 20, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | - |
| Feb 16, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | - |
| Feb 15, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.62 | - |
| Feb 14, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | - |
| Feb 13, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | - |
| Feb 12, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.