Canada markets open in 2 hours 7 minutes

Franklin Income Focus ETF (INCM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.75+0.07 (+0.27%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202425.7825.7825.5825.7525.7572,600
May 06, 202425.5425.6825.5425.6825.68136,100
May 03, 202425.8025.8025.4925.5925.5968,500
May 02, 202425.3025.5025.2725.5025.50147,600
May 01, 202425.4325.4525.2225.2925.29101,700
May 01, 20240.087 Dividend
Apr 30, 202425.5025.6625.3625.4325.34416,500
Apr 29, 202425.6525.7425.5125.6725.5858,500
Apr 26, 202425.4425.6625.4425.5125.4221,700
Apr 25, 202425.2925.5825.2925.4525.3674,400
Apr 24, 202425.5625.7625.4225.5225.432,053,100
Apr 23, 202425.4925.6425.4125.5025.4126,400
Apr 22, 202425.2525.4525.2525.3725.2817,700
Apr 19, 202425.2225.3225.2225.2425.1525,300
Apr 18, 202425.4425.4425.1325.1825.0979,200
Apr 17, 202425.4125.4125.1325.2025.1147,400
Apr 16, 202425.3425.3425.1525.1725.0854,200
Apr 15, 202425.2825.4125.2325.2325.1434,800
Apr 12, 202425.8325.8325.3725.3725.2859,300
Apr 11, 202425.6525.6525.4225.5025.4148,200
Apr 10, 202425.5225.6125.4525.4725.3849,700
Apr 09, 202425.6825.8825.6625.7825.6947,700
Apr 08, 202425.7825.7825.6425.6425.5565,000
Apr 05, 202425.8025.8025.5925.6725.5854,200
Apr 04, 202425.7525.8525.6625.6725.58123,200
Apr 03, 202425.8425.8425.6525.7425.6531,700
Apr 02, 202425.8825.8825.6825.7625.6734,000
Apr 01, 202426.0626.0625.7725.8125.7223,700
Apr 01, 20240.122 Dividend
Mar 28, 202426.1926.1926.0126.0825.8733,800
Mar 27, 202425.9126.0725.8926.0725.8634,800
Mar 26, 202425.8425.9125.8125.9125.7038,100
Mar 25, 202425.9225.9225.8025.8025.59195,100
Mar 22, 202425.9725.9725.8325.9025.6970,900
Mar 21, 202426.0326.0325.8125.8725.6638,700
Mar 20, 202425.7825.8625.7025.8225.6129,600
Mar 19, 202425.7925.8525.6925.7725.5657,100
Mar 18, 202425.8625.8625.6625.6825.4745,200
Mar 15, 202425.7525.7525.6225.6425.4351,800
Mar 14, 202425.8425.8425.6325.7125.5034,800
Mar 13, 202426.1226.1225.8025.8425.6338,700
Mar 12, 202425.8925.9525.7825.8825.6734,000
Mar 11, 202425.8225.9125.7825.8825.6735,000
Mar 08, 202425.8825.9025.8025.8025.5928,400
Mar 07, 202425.8825.8825.7525.8125.6030,200
Mar 06, 202425.7725.7825.6925.7425.5339,500
Mar 05, 202425.6825.7325.6025.6625.4555,900
Mar 04, 202425.5825.6925.5325.5625.3537,800
Mar 01, 202425.5725.6425.4625.6125.4027,000
Mar 01, 20240.104 Dividend
Feb 29, 202425.6325.6825.5925.6025.2964,000
Feb 28, 202425.6025.6325.5425.6325.3252,100
Feb 27, 202425.5025.6925.5025.5025.1955,100
Feb 26, 202425.6725.6925.5625.5625.2514,600
Feb 23, 202425.5225.6725.4925.6725.3632,600
Feb 22, 202425.6325.6425.5025.6425.3345,400
Feb 21, 202425.5225.5425.4325.5325.2237,600
Feb 20, 202425.5425.5525.4625.5125.2034,700
Feb 16, 202425.5925.5925.4425.5025.1975,900
Feb 15, 202425.4525.7225.3825.5925.2819,900
Feb 14, 202425.4125.4425.3725.4025.0933,800
Feb 13, 202425.3925.4325.2125.3225.0136,300
Feb 12, 202425.5425.5825.5025.5325.2221,300
Feb 09, 202425.5725.5725.4725.5425.2351,800
Feb 08, 202425.6025.6825.4825.6325.3230,500
Feb 07, 202425.7225.7225.5425.6325.3244,700
Feb 06, 202425.6425.6425.4925.5725.2676,200
Feb 05, 202425.6625.6625.4425.4525.1446,600
Feb 02, 202425.6725.7025.6025.6725.3651,900
Feb 01, 202425.7425.8525.5925.8525.5430,900
Feb 01, 20240.128 Dividend
Jan 31, 202425.8225.8325.6325.7225.2839,200
Jan 30, 202425.8225.8625.6625.8625.4220,700
Jan 29, 202425.7625.8225.6225.8225.3837,400
Jan 26, 202425.6625.7725.6025.6625.2255,100
Jan 25, 202425.6125.6625.5325.6225.1845,600
Jan 24, 202425.6225.7125.5225.5225.0935,700
Jan 23, 202425.6225.7325.5325.6225.1825,300
Jan 22, 202425.6226.1025.5526.1025.6631,000
Jan 19, 202425.5925.5925.4025.5625.1222,100
Jan 18, 202425.5525.5725.4025.4825.0523,000
Jan 17, 202425.6125.6925.4125.6225.1827,700
Jan 16, 202425.8326.0825.5026.0825.6443,700
Jan 12, 202425.7025.7125.6225.7025.2627,300
Jan 11, 202425.7725.7725.5525.6825.2487,800
Jan 10, 202425.7025.7925.5625.7925.3520,300
Jan 09, 202425.8125.8125.5825.6325.1923,800
Jan 08, 202425.6725.7125.5525.5925.1563,500
Jan 05, 202425.6925.8125.5525.8125.37103,800
Jan 04, 202425.7025.7525.5925.7425.3098,200
Jan 03, 202425.7026.1625.6025.6525.21102,200
Jan 02, 202425.7225.8125.6625.7725.3341,000
Dec 29, 202326.0226.0225.6825.7025.2688,000
Dec 28, 202326.1426.1425.7525.8225.3831,300
Dec 27, 202326.0026.0025.7525.8425.4061,100
Dec 26, 202326.0326.0325.6725.7025.26125,600
Dec 22, 202325.6825.7925.6025.6725.2365,900
Dec 21, 202325.9825.9825.5825.6725.23104,000
Dec 20, 202325.6725.7025.5125.5625.12111,900
Dec 19, 202325.9425.9425.5225.6425.2078,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...