Franklin Limited Duration Income Trust Common Shares of Beneficial Interestのデータ

Franklin Limited Duration Income Trust Common Shares of Beneficial Interestの基本情報

名前 Franklin Limited Duration Income Trust Common Shares of Beneficial Interest
ティッカー FTF
United States
上場年 2003.0
セクター nan

Franklin Limited Duration Income Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.59 9.48 9.59 9.49 139300.0 9.49
2021-02-12 9.5 9.43 9.46 9.46 63000.0 9.46
2021-02-11 9.49 9.41 9.46 9.43 92500.0 9.43
2021-02-10 9.51 9.42 9.47 9.42 129600.0 9.42
2021-02-09 9.51 9.44 9.46 9.48 97000.0 9.48
2021-02-08 9.5 9.43 9.47 9.44 61200.0 9.44
2021-02-05 9.52 9.41 9.45 9.42 100400.0 9.42
2021-02-04 9.48 9.41 9.42 9.41 109300.0 9.41
2021-02-03 9.53 9.41 9.49 9.43 72400.0 9.43
2021-02-02 9.45 9.37 9.37 9.42 89100.0 9.42
2021-02-01 9.45 9.32 9.42 9.35 83000.0 9.35
2021-01-29 9.5 9.35 9.46 9.36 74500.0 9.36
2021-01-28 9.5 9.4 9.47 9.43 108000.0 9.43
2021-01-27 9.55 9.5 9.51 9.52 124400.0 9.44
2021-01-26 9.54 9.5 9.51 9.5 145700.0 9.42
2021-01-25 9.54 9.39 9.43 9.49 168400.0 9.41
2021-01-22 9.49 9.31 9.41 9.35 121000.0 9.27
2021-01-21 9.5 9.37 9.4 9.43 123400.0 9.35
2021-01-20 9.55 9.33 9.54 9.33 152800.0 9.25
2021-01-19 9.63 9.25 9.63 9.43 322500.0 9.35
2021-01-15 9.37 9.18 9.33 9.2 181200.0 9.12
2021-01-14 9.27 9.18 9.2 9.23 105300.0 9.15
2021-01-13 9.28 9.08 9.19 9.11 110500.0 9.03
2021-01-12 9.37 9.15 9.3 9.15 91100.0 9.07
2021-01-11 9.34 9.24 9.24 9.3 52600.0 9.22
2021-01-08 9.31 9.16 9.16 9.24 106900.0 9.16
2021-01-07 9.24 9.15 9.18 9.15 93900.0 9.07
2021-01-06 9.31 9.11 9.28 9.14 133400.0 9.06
2021-01-05 9.29 9.21 9.28 9.26 108700.0 9.18
2021-01-04 9.41 9.25 9.4 9.26 129200.0 9.18
2020-12-31 9.58 9.32 9.34 9.42 166300.0 9.34
2020-12-30 9.44 9.29 9.37 9.35 141600.0 9.27
2020-12-29 9.42 9.31 9.39 9.39 143400.0 9.23
2020-12-28 9.55 9.23 9.23 9.37 529900.0 9.22
2020-12-24 9.28 8.95 8.99 9.23 155900.0 9.08
2020-12-23 9.02 8.87 8.9 8.96 81400.0 8.81
2020-12-22 8.99 8.88 8.99 8.91 91300.0 8.76
2020-12-21 8.98 8.9 8.96 8.91 120200.0 8.76
2020-12-18 9.0 8.93 8.99 9.0 70600.0 8.85
2020-12-17 9.0 8.88 8.88 8.98 105500.0 8.83
2020-12-16 8.92 8.82 8.85 8.9 130700.0 8.75
2020-12-15 8.8 8.76 8.8 8.8 71800.0 8.65
2020-12-14 8.84 8.75 8.79 8.76 99000.0 8.62
2020-12-11 8.82 8.76 8.8 8.79 92600.0 8.64
2020-12-10 8.82 8.75 8.77 8.78 77500.0 8.63
2020-12-09 8.85 8.73 8.82 8.78 93700.0 8.63
2020-12-08 8.82 8.73 8.73 8.82 88100.0 8.67
2020-12-07 8.82 8.74 8.82 8.75 97600.0 8.61
2020-12-04 8.79 8.73 8.74 8.77 86600.0 8.62
2020-12-03 8.83 8.72 8.78 8.74 87200.0 8.6
2020-12-02 8.82 8.72 8.72 8.79 109100.0 8.64
2020-12-01 8.76 8.66 8.7 8.74 93600.0 8.6
2020-11-30 8.69 8.61 8.64 8.69 71900.0 8.55
2020-11-27 8.69 8.63 8.66 8.66 47400.0 8.52
2020-11-25 8.76 8.68 8.71 8.73 83000.0 8.51
2020-11-24 8.72 8.65 8.7 8.7 100500.0 8.48
2020-11-23 8.65 8.59 8.65 8.65 191900.0 8.43
2020-11-20 8.58 8.55 8.55 8.56 87700.0 8.34
2020-11-19 8.57 8.53 8.54 8.53 99400.0 8.31
2020-11-18 8.6 8.53 8.56 8.54 91800.0 8.32
2020-11-17 8.57 8.5 8.5 8.57 80600.0 8.35
2020-11-16 8.72 8.5 8.72 8.52 216000.0 8.31
2020-11-13 8.7 8.55 8.7 8.57 120500.0 8.35
2020-11-12 8.63 8.54 8.58 8.57 41000.0 8.35
2020-11-11 8.6 8.53 8.59 8.56 37300.0 8.34
2020-11-10 8.51 8.43 8.45 8.5 154900.0 8.29
2020-11-09 8.56 8.45 8.47 8.45 69600.0 8.24
2020-11-06 8.45 8.4 8.44 8.45 24500.0 8.24
2020-11-05 8.44 8.37 8.37 8.42 77000.0 8.21
2020-11-04 8.39 8.31 8.31 8.35 55200.0 8.14
2020-11-03 8.31 8.27 8.3 8.3 42300.0 8.09
2020-11-02 8.34 8.25 8.34 8.26 75400.0 8.05
2020-10-30 8.33 8.21 8.3 8.24 147600.0 8.03
2020-10-29 8.46 8.3 8.44 8.32 78900.0 8.11
2020-10-28 8.56 8.34 8.51 8.42 96800.0 8.13
2020-10-27 8.57 8.46 8.46 8.57 65300.0 8.28
2020-10-26 8.64 8.36 8.59 8.5 145400.0 8.21
2020-10-23 8.65 8.59 8.6 8.63 52100.0 8.33
2020-10-22 8.59 8.53 8.56 8.57 44000.0 8.28
2020-10-21 8.63 8.58 8.58 8.6 50000.0 8.31
2020-10-20 8.64 8.56 8.64 8.6 51100.0 8.31
2020-10-19 8.63 8.59 8.59 8.6 60000.0 8.31
2020-10-16 8.64 8.55 8.56 8.59 67600.0 8.3
2020-10-15 8.7 8.6 8.69 8.6 64700.0 8.31
2020-10-14 8.72 8.66 8.72 8.7 46900.0 8.4
2020-10-13 8.74 8.68 8.73 8.69 110600.0 8.39
2020-10-12 8.7 8.6 8.67 8.69 76500.0 8.39
2020-10-09 8.66 8.59 8.63 8.65 43200.0 8.35
2020-10-08 8.63 8.57 8.57 8.62 145300.0 8.32
2020-10-07 8.65 8.56 8.63 8.61 129400.0 8.32
2020-10-06 8.67 8.57 8.59 8.63 126800.0 8.33
2020-10-05 8.66 8.52 8.58 8.57 91400.0 8.28
2020-10-02 8.63 8.5 8.58 8.59 48100.0 8.3
2020-10-01 8.64 8.36 8.53 8.6 83900.0 8.31
2020-09-30 8.58 8.5 8.53 8.53 219600.0 8.24
2020-09-29 8.82 8.53 8.81 8.55 132700.0 8.26
2020-09-28 8.97 8.83 8.83 8.84 77000.0 8.46
2020-09-25 8.98 8.8 8.95 8.8 151800.0 8.42
2020-09-24 8.98 8.92 8.94 8.93 73800.0 8.55
2020-09-23 9.03 8.91 9.02 8.95 161100.0 8.57
2020-09-22 9.03 8.92 8.96 9.0 90600.0 8.62
2020-09-21 8.92 8.86 8.86 8.9 92200.0 8.52
2020-09-18 9.05 8.94 8.97 9.0 64800.0 8.62
2020-09-17 8.97 8.9 8.91 8.91 63500.0 8.53
2020-09-16 9.06 8.89 8.93 8.96 64200.0 8.58
2020-09-15 8.98 8.8 8.83 8.96 76400.0 8.58
2020-09-14 8.8 8.75 8.75 8.76 48000.0 8.39
2020-09-11 8.86 8.7 8.82 8.71 42700.0 8.34
2020-09-10 8.88 8.75 8.79 8.75 53100.0 8.38
2020-09-09 8.79 8.7 8.7 8.74 66600.0 8.37
2020-09-08 8.94 8.53 8.61 8.75 134200.0 8.38
2020-09-04 8.78 8.67 8.77 8.72 63200.0 8.35
2020-09-03 8.99 8.65 8.95 8.76 115600.0 8.39
2020-09-02 9.08 8.87 8.9 8.97 134100.0 8.59
2020-09-01 8.99 8.7 8.72 8.94 172600.0 8.56
2020-08-31 8.85 8.73 8.85 8.73 60000.0 8.36
2020-08-28 8.85 8.78 8.85 8.82 82100.0 8.44
2020-08-27 8.9 8.8 8.82 8.87 45400.0 8.42
2020-08-26 8.93 8.87 8.88 8.87 54200.0 8.42
2020-08-25 8.91 8.85 8.88 8.9 76200.0 8.45
2020-08-24 8.91 8.84 8.88 8.88 69400.0 8.43
2020-08-21 8.89 8.82 8.82 8.84 49500.0 8.39
2020-08-20 8.88 8.8 8.83 8.86 46600.0 8.41
2020-08-19 8.85 8.82 8.85 8.83 51200.0 8.38
2020-08-18 8.86 8.81 8.84 8.82 57400.0 8.37
2020-08-17 8.86 8.75 8.75 8.83 62200.0 8.38
2020-08-14 8.85 8.75 8.82 8.75 64800.0 8.3
2020-08-13 8.85 8.75 8.79 8.8 46600.0 8.35
2020-08-12 8.8 8.77 8.78 8.79 70200.0 8.34
2020-08-11 8.9 8.77 8.87 8.8 62700.0 8.35
2020-08-10 8.87 8.73 8.73 8.86 68200.0 8.41
2020-08-07 8.78 8.75 8.75 8.78 37600.0 8.33
2020-08-06 8.78 8.74 8.76 8.75 33300.0 8.3
2020-08-05 8.73 8.64 8.64 8.73 109700.0 8.28
2020-08-04 8.65 8.59 8.59 8.65 31800.0 8.21
2020-08-03 8.64 8.6 8.63 8.61 47800.0 8.17
2020-07-31 8.58 8.55 8.55 8.57 227200.0 8.13
2020-07-30 8.61 8.5 8.54 8.58 59700.0 8.14
2020-07-29 8.75 8.62 8.62 8.67 110400.0 8.16
2020-07-28 8.66 8.6 8.6 8.62 75800.0 8.11
2020-07-27 8.62 8.56 8.56 8.6 59300.0 8.09
2020-07-24 8.58 8.55 8.55 8.56 66600.0 8.05
2020-07-23 8.61 8.56 8.56 8.58 84600.0 8.07
2020-07-22 8.58 8.48 8.52 8.57 102100.0 8.06
2020-07-21 8.56 8.52 8.54 8.54 85500.0 8.03
2020-07-20 8.56 8.52 8.54 8.52 65200.0 8.01
2020-07-17 8.56 8.52 8.54 8.52 51000.0 8.01
2020-07-16 8.59 8.52 8.54 8.52 59800.0 8.01
2020-07-15 8.64 8.54 8.6 8.6 52300.0 8.09
2020-07-14 8.62 8.53 8.6 8.57 64400.0 8.06
2020-07-13 8.64 8.52 8.52 8.62 79600.0 8.11
2020-07-10 8.55 8.5 8.5 8.52 72000.0 8.01
2020-07-09 8.63 8.53 8.57 8.54 52200.0 8.03
2020-07-08 8.63 8.57 8.6 8.59 65400.0 8.08
2020-07-07 8.63 8.58 8.59 8.61 73900.0 8.1
2020-07-06 8.64 8.56 8.59 8.57 90100.0 8.06
2020-07-02 8.6 8.52 8.52 8.55 43400.0 8.04
2020-07-01 8.52 8.38 8.38 8.52 97100.0 8.01
2020-06-30 8.47 8.39 8.43 8.46 38000.0 7.96
2020-06-29 8.5 8.32 8.39 8.43 66700.0 7.93
2020-06-26 8.6 8.52 8.6 8.55 54100.0 7.97
2020-06-25 8.63 8.49 8.52 8.57 88600.0 7.99
2020-06-24 8.67 8.47 8.63 8.52 168300.0 7.95
2020-06-23 8.69 8.58 8.61 8.63 248500.0 8.05
2020-06-22 8.59 8.53 8.53 8.57 51600.0 7.99
2020-06-19 8.57 8.5 8.52 8.53 96300.0 7.95
2020-06-18 8.55 8.48 8.5 8.52 27000.0 7.95
2020-06-17 8.56 8.47 8.48 8.5 105200.0 7.93
2020-06-16 8.51 8.4 8.43 8.5 82700.0 7.93
2020-06-15 8.35 8.25 8.25 8.31 70400.0 7.75
2020-06-12 8.5 8.31 8.5 8.41 90000.0 7.84
2020-06-11 8.58 8.24 8.58 8.39 186900.0 7.82
2020-06-10 8.7 8.53 8.55 8.68 129400.0 8.09
2020-06-09 8.6 8.42 8.54 8.58 61400.0 8.0
2020-06-08 8.59 8.44 8.47 8.57 99500.0 7.99
2020-06-05 8.55 8.48 8.5 8.54 84600.0 7.96
2020-06-04 8.48 8.28 8.28 8.47 122700.0 7.9
2020-06-03 8.48 8.37 8.37 8.44 91700.0 7.87
2020-06-02 8.45 8.25 8.27 8.45 104000.0 7.88
2020-06-01 8.33 8.2 8.2 8.3 87600.0 7.74
2020-05-29 8.26 8.17 8.17 8.25 84100.0 7.69
2020-05-28 8.3 8.21 8.23 8.23 106800.0 7.68
2020-05-27 8.37 8.21 8.25 8.36 147400.0 7.73
2020-05-26 8.26 8.2 8.2 8.26 80300.0 7.64
2020-05-22 8.25 8.13 8.18 8.15 74500.0 7.53
2020-05-21 8.33 7.96 8.1 8.24 141600.0 7.62
2020-05-20 8.17 8.04 8.12 8.07 142700.0 7.46
2020-05-19 8.09 7.99 8.03 8.08 47500.0 7.47
2020-05-18 8.06 7.9 7.9 8.03 54800.0 7.42
2020-05-15 7.88 7.82 7.85 7.84 75800.0 7.25
2020-05-14 7.95 7.71 7.95 7.81 109500.0 7.22
2020-05-13 8.04 7.87 7.87 7.99 193800.0 7.39
2020-05-12 8.11 7.95 8.09 7.95 166700.0 7.35
2020-05-11 8.2 8.03 8.13 8.06 74400.0 7.45
2020-05-08 8.25 8.17 8.2 8.24 52100.0 7.62
2020-05-07 8.2 8.09 8.2 8.18 51500.0 7.56
2020-05-06 8.15 8.1 8.13 8.13 34100.0 7.52
2020-05-05 8.14 8.05 8.05 8.1 66000.0 7.49
2020-05-04 8.07 7.96 7.99 8.07 111700.0 7.46
2020-05-01 8.04 7.92 7.93 8.02 277500.0 7.41
2020-04-30 8.06 7.97 7.97 8.06 124400.0 7.45
2020-04-29 8.06 7.84 7.86 8.04 128600.0 7.43
2020-04-28 7.94 7.81 7.89 7.9 112000.0 7.23
2020-04-27 8.11 7.82 8.06 7.84 131300.0 7.18
2020-04-24 8.08 8.0 8.07 8.07 253300.0 7.39
2020-04-23 8.04 7.94 7.98 8.04 284400.0 7.36
2020-04-22 7.97 7.88 7.97 7.91 59800.0 7.24
2020-04-21 7.87 7.8 7.8 7.84 203200.0 7.18
2020-04-20 8.05 7.85 8.05 7.89 117000.0 7.23
2020-04-17 8.17 8.03 8.17 8.1 91600.0 7.42
2020-04-16 8.18 8.05 8.14 8.05 65100.0 7.37
2020-04-15 8.17 7.95 8.0 8.17 151200.0 7.48
2020-04-14 8.23 8.0 8.08 8.04 113200.0 7.36
2020-04-13 8.38 7.95 8.38 8.0 318100.0 7.33
2020-04-09 8.47 8.06 8.07 8.28 160500.0 7.58
2020-04-08 7.91 7.69 7.75 7.85 108500.0 7.19
2020-04-07 7.77 7.55 7.64 7.69 138000.0 7.04
2020-04-06 7.48 7.28 7.38 7.4 113200.0 6.78
2020-04-03 7.34 7.15 7.3 7.2 182800.0 6.59
2020-04-02 7.4 7.2 7.2 7.39 126900.0 6.77
2020-04-01 7.48 6.66 6.87 7.39 199900.0 6.77
2020-03-31 7.87 7.42 7.42 7.85 207000.0 7.19
2020-03-30 7.54 7.39 7.48 7.54 101600.0 6.9
2020-03-27 7.58 7.35 7.36 7.56 79000.0 6.85
2020-03-26 7.71 7.39 7.6 7.67 266900.0 6.95
2020-03-25 7.45 6.91 6.98 7.38 111700.0 6.68
2020-03-24 7.21 6.8 6.8 6.94 87800.0 6.29
2020-03-23 6.8 6.23 6.8 6.75 234700.0 6.11
2020-03-20 7.32 6.4 6.4 6.99 298100.0 6.33
2020-03-19 6.39 5.56 5.86 6.36 311700.0 5.76
2020-03-18 7.1 5.99 7.1 6.18 356400.0 5.6
2020-03-17 7.41 7.21 7.33 7.24 137900.0 6.56
2020-03-16 7.7 7.11 7.7 7.38 275700.0 6.68
2020-03-13 8.13 7.85 7.85 8.13 154200.0 7.36
2020-03-12 8.05 7.25 8.05 7.64 243200.0 6.92
2020-03-11 8.47 8.21 8.41 8.3 140500.0 7.52
2020-03-10 8.52 8.34 8.42 8.47 246500.0 7.67
2020-03-09 8.52 7.75 8.5 8.37 258500.0 7.58
2020-03-06 9.0 8.86 8.93 8.94 133300.0 8.1
2020-03-05 9.17 8.99 9.15 9.04 148200.0 8.19
2020-03-04 9.22 9.07 9.07 9.21 78500.0 8.34
2020-03-03 9.15 9.0 9.04 9.07 174500.0 8.21
2020-03-02 9.03 8.82 8.87 9.01 214200.0 8.16
2020-02-28 8.96 8.7 8.96 8.79 470800.0 7.96
2020-02-27 9.22 9.01 9.22 9.08 285900.0 8.22
2020-02-26 9.41 9.27 9.28 9.39 123300.0 8.43
2020-02-25 9.73 9.22 9.68 9.28 450700.0 8.33
2020-02-24 9.69 9.6 9.65 9.65 172000.0 8.66
2020-02-21 9.75 9.71 9.73 9.72 148000.0 8.72
2020-02-20 9.77 9.7 9.71 9.72 263400.0 8.72
2020-02-19 9.8 9.71 9.72 9.76 156800.0 8.76
2020-02-18 9.71 9.65 9.65 9.71 129100.0 8.72