Franklin Limited Duration Income Trust Common Shares of Beneficial Interest Historical Stock Prices

FTF 
$11.79
*  
0.04
0.34%
Get FTF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FTF now
Exchange:AMEX

Community Rating:
View:    FTF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.775 11.83 11.72 11.79 26,131
12/01/2016 11.74 11.7883 11.7 11.75 60,718
11/30/2016 11.76 11.81 11.75 11.75 40,582
11/29/2016 11.79 11.86 11.78 11.79 38,403
11/28/2016 11.81 11.94 11.78 11.8 26,014
11/25/2016 11.87 11.95 11.87 11.89 25,894
11/23/2016 11.92 12.02 11.9 11.9016 51,802
11/22/2016 11.99 12.02 11.97 11.97 38,901
11/21/2016 11.88 11.98 11.88 11.96 49,046
11/18/2016 11.82 11.9 11.81 11.87 54,588
11/17/2016 11.78 11.88 11.78 11.85 49,287
11/16/2016 11.71 11.85 11.71 11.84 62,080
11/15/2016 11.5 11.88 11.5 11.78 64,163
11/14/2016 11.69 11.69 11.55 11.61 62,295
11/11/2016 11.78 11.8122 11.51 11.74 76,983
11/10/2016 12.01 12.029 11.86 11.893 35,885
11/09/2016 11.91 12.065 11.9 12.065 47,384
11/08/2016 11.87 12.11 11.85 12.11 49,023
11/07/2016 11.91 11.92 11.83 11.92 35,131
11/04/2016 11.81 11.866 11.81 11.81 30,587
11/03/2016 11.83 11.87 11.82 11.84 31,542
11/02/2016 11.89 12 11.83 11.84 29,822
11/01/2016 12.02 12.055 11.896 11.9299 77,796
10/31/2016 12.25 12.25 12.02 12.06 136,383
10/28/2016 12.21 12.379 12.21 12.27 42,095
10/27/2016 12.27 12.27 12.1701 12.18 55,494
10/26/2016 12.31 12.41 12.31 12.3232 69,232
10/25/2016 12.33 12.45 12.33 12.42 70,586
10/24/2016 12.24 12.42 12.24 12.37 107,470
10/21/2016 12.13 12.39 12.12 12.26 52,278
10/20/2016 12.08 12.13 12.07 12.12 65,276
10/19/2016 11.95 12.11 11.95 12.1 56,491
10/18/2016 11.9 12 11.9 12 113,692
10/17/2016 11.86 11.94 11.82 11.82 39,191
10/14/2016 11.96 11.97 11.88 11.91 62,639
10/13/2016 11.88 12 11.88 11.9 51,065
10/12/2016 11.82 11.93 11.82 11.9 59,753
10/11/2016 12.02 12.05 11.91 11.91 56,020
10/10/2016 12 12.0919 12 12 71,897
10/07/2016 12.13 12.13 11.99 11.99 29,547
10/06/2016 12.13 12.14 12.1 12.11 68,706
10/05/2016 12.04 12.11 12.04 12.1 40,255
10/04/2016 12.09 12.11 12.04 12.09 58,918
10/03/2016 12.08 12.13 12.07 12.12 48,035
09/30/2016 12.17 12.17 12.09 12.09 72,919
09/29/2016 11.99 12.11 11.98 12.08 67,567
09/28/2016 11.94 12.02 11.94 12.0135 41,988
09/27/2016 11.95 12 11.95 11.97 36,398
09/26/2016 11.93 11.98 11.92 11.93 42,650
09/23/2016 11.95 12 11.95 11.96 24,824
09/22/2016 11.98 12.03 11.95 11.96 30,698
09/21/2016 11.94 12 11.8901 11.96 80,836
09/20/2016 11.9 11.94 11.9 11.93 26,588
09/19/2016 11.88 11.93 11.88 11.91 23,206
09/16/2016 11.86 11.91 11.79 11.85 35,175
09/15/2016 11.86 11.87 11.83 11.87 31,550
09/14/2016 11.81 11.88 11.79 11.83 52,795
09/13/2016 11.93 11.9669 11.84 11.8513 52,707
09/12/2016 11.99 12 11.9 11.98 44,624
09/09/2016 12.13 12.13 11.93 11.99 41,594
09/08/2016 12.13 12.17 12.09 12.16 41,270
09/07/2016 12.08 12.13 12.07 12.13 49,753
09/06/2016 12.06 12.1 12.06 12.07 35,140
09/02/2016 12.02 12.08 12.02 12.06 22,337
09/01/2016 12.05 12.06 12.04 12.04 35,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?