NYSE - Delayed Quote USD

Franklin Limited Duration Income Trust (FTF)

6.15 +0.01 (+0.16%)
At close: April 18 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 6.15 6.16 6.12 6.15 6.15 59,800
Apr 17, 2024 6.10 6.14 6.10 6.14 6.14 69,200
Apr 16, 2024 0.06 Dividend
Apr 16, 2024 6.11 6.15 6.08 6.10 6.10 156,200
Apr 15, 2024 6.19 6.23 6.12 6.15 6.09 392,000
Apr 12, 2024 6.24 6.26 6.18 6.18 6.12 135,800
Apr 11, 2024 6.28 6.28 6.24 6.25 6.19 215,300
Apr 10, 2024 6.29 6.29 6.25 6.26 6.20 240,900
Apr 9, 2024 6.27 6.30 6.26 6.30 6.24 227,000
Apr 8, 2024 6.22 6.26 6.22 6.26 6.20 265,200
Apr 5, 2024 6.23 6.24 6.19 6.21 6.15 149,200
Apr 4, 2024 6.23 6.23 6.20 6.21 6.15 558,500
Apr 3, 2024 6.22 6.23 6.20 6.22 6.16 315,000
Apr 2, 2024 6.25 6.26 6.22 6.23 6.17 211,100
Apr 1, 2024 6.28 6.28 6.24 6.25 6.19 224,000
Mar 28, 2024 6.26 6.27 6.25 6.27 6.21 193,200
Mar 27, 2024 6.25 6.27 6.23 6.25 6.19 222,700
Mar 26, 2024 6.24 6.33 6.23 6.23 6.17 193,400
Mar 25, 2024 6.27 6.28 6.23 6.24 6.18 232,800
Mar 22, 2024 6.31 6.31 6.27 6.28 6.22 75,900
Mar 21, 2024 6.29 6.31 6.28 6.29 6.23 99,200
Mar 20, 2024 6.27 6.30 6.26 6.30 6.24 184,700
Mar 19, 2024 6.26 6.31 6.26 6.30 6.24 84,500
Mar 18, 2024 0.06 Dividend
Mar 18, 2024 6.28 6.29 6.26 6.27 6.21 60,600
Mar 15, 2024 6.31 6.35 6.30 6.32 6.19 193,500
Mar 14, 2024 6.34 6.34 6.28 6.29 6.17 84,500
Mar 13, 2024 6.33 6.33 6.29 6.31 6.19 176,100
Mar 12, 2024 6.30 6.32 6.28 6.32 6.19 156,000
Mar 11, 2024 6.28 6.30 6.26 6.30 6.18 80,000
Mar 8, 2024 6.28 6.29 6.27 6.28 6.16 62,100
Mar 7, 2024 6.28 6.28 6.27 6.28 6.16 75,200
Mar 6, 2024 6.22 6.27 6.22 6.27 6.15 209,900
Mar 5, 2024 6.28 6.28 6.22 6.24 6.12 191,400
Mar 4, 2024 6.27 6.29 6.24 6.26 6.14 203,200
Mar 1, 2024 6.28 6.30 6.27 6.28 6.16 105,400
Feb 29, 2024 6.26 6.29 6.26 6.29 6.17 84,400
Feb 28, 2024 6.24 6.27 6.23 6.26 6.14 78,700
Feb 27, 2024 6.25 6.26 6.23 6.24 6.12 159,800
Feb 26, 2024 6.27 6.27 6.22 6.25 6.13 150,400
Feb 23, 2024 6.30 6.31 6.26 6.27 6.15 228,000
Feb 22, 2024 6.31 6.32 6.27 6.28 6.16 121,000
Feb 21, 2024 6.28 6.32 6.28 6.30 6.18 147,600
Feb 20, 2024 6.26 6.30 6.26 6.30 6.18 117,200
Feb 16, 2024 0.06 Dividend
Feb 16, 2024 6.26 6.29 6.26 6.28 6.16 97,500
Feb 15, 2024 6.32 6.37 6.32 6.33 6.14 158,400
Feb 14, 2024 6.34 6.37 6.31 6.34 6.15 125,600
Feb 13, 2024 6.35 6.35 6.32 6.35 6.16 92,300
Feb 12, 2024 6.34 6.36 6.32 6.35 6.16 156,200
Feb 9, 2024 6.36 6.36 6.32 6.33 6.14 122,900
Feb 8, 2024 6.35 6.36 6.34 6.35 6.16 83,600
Feb 7, 2024 6.36 6.37 6.33 6.37 6.18 95,000
Feb 6, 2024 6.30 6.37 6.30 6.36 6.17 81,700
Feb 5, 2024 6.33 6.33 6.28 6.32 6.13 109,500
Feb 2, 2024 6.31 6.34 6.31 6.31 6.12 79,000
Feb 1, 2024 6.28 6.36 6.28 6.36 6.17 168,900
Jan 31, 2024 6.27 6.31 6.27 6.30 6.11 151,200
Jan 30, 2024 6.26 6.29 6.26 6.29 6.11 154,700
Jan 29, 2024 6.25 6.28 6.25 6.28 6.10 244,800
Jan 26, 2024 6.26 6.29 6.25 6.26 6.08 203,700
Jan 25, 2024 6.28 6.28 6.26 6.27 6.09 97,700
Jan 24, 2024 6.21 6.26 6.21 6.26 6.08 109,800
Jan 23, 2024 6.20 6.23 6.20 6.22 6.04 148,200
Jan 22, 2024 6.18 6.25 6.15 6.22 6.04 472,300
Jan 19, 2024 6.20 6.21 6.14 6.18 6.00 478,600
Jan 18, 2024 0.06 Dividend
Jan 18, 2024 6.30 6.36 6.18 6.18 6.00 335,300
Jan 17, 2024 6.36 6.44 6.33 6.34 6.09 186,900
Jan 16, 2024 6.40 6.42 6.32 6.34 6.09 139,600
Jan 12, 2024 6.45 6.45 6.36 6.37 6.12 155,100
Jan 11, 2024 6.46 6.46 6.39 6.41 6.16 88,000
Jan 10, 2024 6.43 6.47 6.40 6.44 6.19 71,300
Jan 9, 2024 6.45 6.49 6.39 6.40 6.15 95,600
Jan 8, 2024 6.47 6.51 6.41 6.45 6.20 94,000
Jan 5, 2024 6.44 6.56 6.42 6.42 6.17 142,400
Jan 4, 2024 6.28 6.47 6.28 6.45 6.20 363,700
Jan 3, 2024 6.32 6.33 6.29 6.31 6.06 81,100
Jan 2, 2024 6.25 6.31 6.24 6.31 6.06 109,500
Dec 29, 2023 6.35 6.40 6.22 6.22 5.98 426,200
Dec 28, 2023 6.38 6.43 6.30 6.33 6.08 245,100
Dec 27, 2023 6.34 6.47 6.34 6.36 6.11 168,200
Dec 26, 2023 6.30 6.40 6.29 6.34 6.09 125,700
Dec 22, 2023 6.31 6.33 6.27 6.29 6.05 96,500
Dec 21, 2023 6.30 6.33 6.28 6.30 6.06 68,800
Dec 20, 2023 6.40 6.45 6.24 6.28 6.04 209,700
Dec 19, 2023 6.37 6.46 6.37 6.38 6.13 262,700
Dec 18, 2023 6.31 6.41 6.31 6.41 6.16 195,500
Dec 15, 2023 0.06 Dividend
Dec 15, 2023 6.31 6.33 6.25 6.30 6.06 169,200
Dec 14, 2023 6.34 6.40 6.33 6.34 6.04 174,000
Dec 13, 2023 6.24 6.33 6.23 6.32 6.02 155,500
Dec 12, 2023 6.18 6.23 6.18 6.22 5.92 100,300
Dec 11, 2023 6.21 6.22 6.19 6.20 5.90 101,300
Dec 8, 2023 6.20 6.21 6.18 6.21 5.91 92,800
Dec 7, 2023 6.19 6.22 6.18 6.18 5.89 245,400
Dec 6, 2023 6.25 6.25 6.18 6.21 5.91 250,100
Dec 5, 2023 6.28 6.33 6.21 6.21 5.91 124,600
Dec 4, 2023 6.32 6.34 6.26 6.29 5.99 133,100
Dec 1, 2023 6.17 6.35 6.17 6.35 6.05 220,200
Nov 30, 2023 6.18 6.19 6.14 6.16 5.87 176,100
Nov 29, 2023 6.18 6.18 6.14 6.17 5.88 115,000
Nov 28, 2023 6.15 6.19 6.15 6.15 5.86 80,700
Nov 27, 2023 6.17 6.18 6.15 6.18 5.89 50,700
Nov 24, 2023 6.13 6.15 6.10 6.15 5.86 52,800
Nov 22, 2023 6.14 6.16 6.10 6.10 5.81 83,100
Nov 21, 2023 6.15 6.17 6.08 6.12 5.83 127,000
Nov 20, 2023 6.14 6.15 6.11 6.15 5.86 89,600
Nov 17, 2023 6.17 6.17 6.09 6.13 5.84 158,800
Nov 16, 2023 0.06 Dividend
Nov 16, 2023 6.06 6.17 6.06 6.15 5.86 97,700
Nov 15, 2023 6.14 6.19 6.06 6.12 5.77 157,800
Nov 14, 2023 6.12 6.23 6.12 6.12 5.77 208,100
Nov 13, 2023 6.09 6.10 6.04 6.05 5.71 52,000
Nov 10, 2023 6.07 6.11 6.04 6.09 5.74 47,100
Nov 9, 2023 6.15 6.15 6.05 6.06 5.72 39,900
Nov 8, 2023 6.15 6.15 6.12 6.13 5.78 81,200
Nov 7, 2023 6.13 6.14 6.12 6.13 5.78 37,200
Nov 6, 2023 6.15 6.15 6.06 6.15 5.80 120,500
Nov 3, 2023 6.09 6.18 6.09 6.15 5.80 136,300
Nov 2, 2023 5.97 6.10 5.97 6.05 5.71 132,200
Nov 1, 2023 5.86 6.00 5.86 5.98 5.64 173,500
Oct 31, 2023 5.82 5.92 5.82 5.89 5.56 161,300
Oct 30, 2023 5.79 5.84 5.78 5.82 5.49 143,600
Oct 27, 2023 5.77 5.83 5.77 5.79 5.46 139,900
Oct 26, 2023 5.76 5.81 5.76 5.79 5.46 111,300
Oct 25, 2023 5.85 5.85 5.77 5.77 5.44 223,200
Oct 24, 2023 5.82 5.90 5.82 5.87 5.54 117,200
Oct 23, 2023 5.85 5.85 5.82 5.83 5.50 98,600
Oct 20, 2023 5.92 5.97 5.86 5.87 5.54 88,700
Oct 19, 2023 5.93 5.93 5.88 5.90 5.57 128,300
Oct 18, 2023 5.92 5.93 5.90 5.93 5.59 172,100
Oct 17, 2023 5.90 5.93 5.88 5.91 5.57 149,900
Oct 16, 2023 5.92 6.00 5.89 5.90 5.57 155,600
Oct 13, 2023 0.06 Dividend
Oct 13, 2023 5.95 5.98 5.91 5.91 5.57 100,100
Oct 12, 2023 6.04 6.04 5.98 6.01 5.61 95,000
Oct 11, 2023 6.05 6.07 5.99 6.01 5.61 132,200
Oct 10, 2023 6.04 6.08 6.00 6.05 5.65 76,100
Oct 9, 2023 6.00 6.02 5.99 6.02 5.62 162,100
Oct 6, 2023 5.97 6.03 5.97 6.00 5.60 122,000
Oct 5, 2023 5.94 6.02 5.94 5.99 5.59 189,700
Oct 4, 2023 5.96 5.98 5.94 5.95 5.56 89,800
Oct 3, 2023 6.05 6.06 5.92 5.92 5.53 183,300
Oct 2, 2023 6.11 6.11 6.00 6.04 5.64 231,300
Sep 29, 2023 6.12 6.17 6.07 6.09 5.69 220,300
Sep 28, 2023 6.15 6.17 6.09 6.09 5.69 131,200
Sep 27, 2023 6.15 6.19 6.08 6.17 5.76 124,300
Sep 26, 2023 6.19 6.19 6.10 6.12 5.72 71,300
Sep 25, 2023 6.22 6.22 6.17 6.20 5.79 50,800
Sep 22, 2023 6.19 6.24 6.16 6.24 5.83 72,800
Sep 21, 2023 6.16 6.18 6.15 6.17 5.76 71,400
Sep 20, 2023 6.18 6.20 6.16 6.17 5.76 105,100
Sep 19, 2023 6.20 6.20 6.17 6.19 5.78 106,800
Sep 18, 2023 6.16 6.20 6.15 6.20 5.79 131,500
Sep 15, 2023 0.06 Dividend
Sep 15, 2023 6.14 6.18 6.12 6.16 5.75 78,600
Sep 14, 2023 6.22 6.25 6.20 6.20 5.74 144,500
Sep 13, 2023 6.24 6.25 6.20 6.22 5.75 190,000
Sep 12, 2023 6.23 6.24 6.21 6.23 5.76 140,500
Sep 11, 2023 6.29 6.29 6.20 6.21 5.75 191,000
Sep 8, 2023 6.26 6.27 6.22 6.25 5.78 280,600
Sep 7, 2023 6.17 6.24 6.17 6.24 5.77 122,000
Sep 6, 2023 6.15 6.19 6.15 6.17 5.71 248,200
Sep 5, 2023 6.16 6.20 6.15 6.15 5.69 151,000
Sep 1, 2023 6.21 6.24 6.16 6.17 5.71 210,200
Aug 31, 2023 6.21 6.23 6.18 6.20 5.74 307,500
Aug 30, 2023 6.19 6.20 6.16 6.17 5.71 315,800
Aug 29, 2023 6.18 6.20 6.16 6.18 5.72 295,900
Aug 28, 2023 6.13 6.17 6.13 6.16 5.70 250,000
Aug 25, 2023 6.18 6.19 6.14 6.14 5.68 204,700
Aug 24, 2023 6.20 6.20 6.14 6.14 5.68 159,600
Aug 23, 2023 6.16 6.20 6.14 6.17 5.71 446,500
Aug 22, 2023 6.18 6.22 6.14 6.16 5.70 175,900
Aug 21, 2023 6.19 6.24 6.16 6.20 5.74 98,100
Aug 18, 2023 6.17 6.23 6.17 6.17 5.71 153,100
Aug 17, 2023 6.25 6.28 6.19 6.19 5.73 82,500
Aug 16, 2023 0.06 Dividend
Aug 16, 2023 6.31 6.32 6.23 6.23 5.76 77,100
Aug 15, 2023 6.36 6.38 6.29 6.31 5.78 212,800
Aug 14, 2023 6.33 6.35 6.31 6.33 5.80 62,400
Aug 11, 2023 6.29 6.37 6.29 6.32 5.79 103,500
Aug 10, 2023 6.35 6.35 6.30 6.30 5.77 161,700
Aug 9, 2023 6.34 6.36 6.30 6.34 5.81 168,800
Aug 8, 2023 6.32 6.34 6.30 6.30 5.77 102,900
Aug 7, 2023 6.30 6.36 6.28 6.28 5.76 204,200
Aug 4, 2023 6.28 6.31 6.26 6.30 5.77 93,100
Aug 3, 2023 6.27 6.28 6.22 6.24 5.72 152,400
Aug 2, 2023 6.25 6.29 6.23 6.29 5.76 200,100
Aug 1, 2023 6.24 6.28 6.24 6.24 5.72 111,800
Jul 31, 2023 6.27 6.29 6.26 6.28 5.76 63,100
Jul 28, 2023 6.23 6.27 6.22 6.27 5.75 57,100
Jul 27, 2023 6.23 6.26 6.22 6.23 5.71 194,800
Jul 26, 2023 6.20 6.24 6.20 6.24 5.72 125,400
Jul 25, 2023 6.18 6.24 6.18 6.20 5.68 214,700
Jul 24, 2023 6.20 6.26 6.20 6.25 5.73 225,500
Jul 21, 2023 6.20 6.22 6.18 6.19 5.67 40,900
Jul 20, 2023 6.17 6.20 6.16 6.18 5.66 92,500
Jul 19, 2023 0.06 Dividend
Jul 19, 2023 6.22 6.23 6.17 6.17 5.65 152,100
Jul 18, 2023 6.30 6.31 6.26 6.28 5.70 110,900
Jul 17, 2023 6.28 6.30 6.26 6.30 5.72 154,800
Jul 14, 2023 6.27 6.27 6.21 6.22 5.65 146,200
Jul 13, 2023 6.26 6.29 6.23 6.26 5.68 85,400
Jul 12, 2023 6.25 6.29 6.24 6.26 5.68 121,100
Jul 11, 2023 6.23 6.25 6.20 6.25 5.67 62,800
Jul 10, 2023 6.20 6.24 6.20 6.21 5.64 71,400
Jul 7, 2023 6.19 6.25 6.18 6.18 5.61 155,700
Jul 6, 2023 6.24 6.24 6.16 6.18 5.61 144,400
Jul 5, 2023 6.18 6.25 6.18 6.22 5.65 149,900
Jul 3, 2023 6.21 6.23 6.18 6.23 5.66 111,300
Jun 30, 2023 6.17 6.22 6.16 6.18 5.61 207,800
Jun 29, 2023 6.14 6.17 6.14 6.14 5.57 144,900
Jun 28, 2023 6.11 6.17 6.11 6.16 5.59 132,800
Jun 27, 2023 6.10 6.15 6.10 6.12 5.56 169,100
Jun 26, 2023 6.08 6.13 6.08 6.10 5.54 122,700
Jun 23, 2023 6.13 6.14 6.09 6.12 5.56 95,400
Jun 22, 2023 6.15 6.15 6.11 6.14 5.57 168,600
Jun 21, 2023 6.14 6.14 6.11 6.13 5.57 101,300
Jun 20, 2023 6.16 6.22 6.14 6.17 5.60 213,800
Jun 16, 2023 0.06 Dividend
Jun 16, 2023 6.14 6.18 6.14 6.16 5.59 65,200
Jun 15, 2023 6.18 6.24 6.18 6.20 5.58 123,400
Jun 14, 2023 6.14 6.21 6.14 6.17 5.55 212,900
Jun 13, 2023 6.12 6.15 6.12 6.15 5.53 74,700
Jun 12, 2023 6.08 6.13 6.08 6.12 5.50 94,100
Jun 9, 2023 6.10 6.13 6.08 6.08 5.47 123,300
Jun 8, 2023 6.09 6.10 6.08 6.09 5.48 99,100
Jun 7, 2023 6.09 6.10 6.07 6.08 5.47 142,400
Jun 6, 2023 6.10 6.14 6.06 6.09 5.48 340,200
Jun 5, 2023 6.12 6.14 6.10 6.10 5.49 104,000
Jun 2, 2023 6.19 6.19 6.12 6.14 5.52 105,900
Jun 1, 2023 6.10 6.17 6.08 6.17 5.55 96,900
May 31, 2023 6.10 6.12 6.05 6.11 5.49 128,900
May 30, 2023 6.05 6.10 6.05 6.09 5.48 73,800
May 26, 2023 6.03 6.07 6.03 6.07 5.46 67,800
May 25, 2023 6.04 6.06 6.03 6.04 5.43 114,600
May 24, 2023 6.13 6.15 6.03 6.03 5.42 112,100
May 23, 2023 6.12 6.15 6.06 6.07 5.46 93,700
May 22, 2023 6.12 6.16 6.11 6.14 5.52 128,800
May 19, 2023 6.10 6.14 6.10 6.10 5.49 92,100
May 18, 2023 6.16 6.16 6.12 6.13 5.51 82,300
May 17, 2023 6.14 6.19 6.13 6.16 5.54 50,300
May 16, 2023 6.19 6.19 6.12 6.12 5.50 109,300
May 15, 2023 6.12 6.23 6.12 6.18 5.56 124,700
May 12, 2023 0.06 Dividend
May 12, 2023 6.20 6.20 6.11 6.13 5.51 118,500
May 11, 2023 6.27 6.27 6.19 6.20 5.52 157,700
May 10, 2023 6.28 6.30 6.22 6.23 5.55 128,500
May 9, 2023 6.29 6.30 6.23 6.28 5.59 102,500
May 8, 2023 6.33 6.33 6.26 6.29 5.60 113,700
May 5, 2023 6.28 6.33 6.25 6.33 5.64 214,900
May 4, 2023 6.27 6.27 6.22 6.24 5.56 138,500
May 3, 2023 6.23 6.30 6.23 6.25 5.57 62,500
May 2, 2023 6.32 6.32 6.25 6.25 5.57 94,000
May 1, 2023 6.34 6.34 6.28 6.31 5.62 186,100
Apr 28, 2023 6.27 6.36 6.27 6.35 5.65 226,000
Apr 27, 2023 6.24 6.32 6.24 6.32 5.63 145,100
Apr 26, 2023 6.23 6.28 6.22 6.25 5.57 176,600
Apr 25, 2023 6.25 6.27 6.22 6.24 5.56 106,400
Apr 24, 2023 6.23 6.29 6.21 6.27 5.58 181,700
Apr 21, 2023 6.23 6.26 6.22 6.22 5.54 120,700
Apr 20, 2023 6.21 6.25 6.21 6.22 5.54 57,600
Apr 19, 2023 0.06 Dividend
Apr 19, 2023 6.26 6.26 6.20 6.20 5.52 139,300

Related Tickers

HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.74
+0.34%
 
EVG Eaton Vance Short Duration Diversified Income Fund
10.47
+0.96%
 
FCO abrdn Global Income Fund, Inc.
5.50
0.00%
 
ERC Allspring Multi-Sector Income Fund
8.83
+0.34%
 
GGT The Gabelli Multimedia Trust Inc.
5.28
+0.19%
 
EVF Eaton Vance Senior Income Trust
6.34
0.00%
 
MFV MFS Special Value Trust
4.4100
-0.11%
 
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.95
+0.40%
 
PCF High Income Securities Fund
6.25
-0.44%
 
FT Franklin Universal Trust
6.45
+0.16%