Skip to main content
Franklin Limited Duration Income Trust (FTF)
NYSE: FTF · Real-Time Price · USD
6.53
+0.02 (0.23%)
Nov 21, 2024, 2:31 PM EST - Market open

FTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.486.536.466.516.510.31%188,130
Nov 19, 20246.436.496.436.496.490.93%244,550
Nov 18, 20246.426.446.376.436.43-0.77%213,338
Nov 15, 20246.536.536.426.486.42-0.46%272,332
Nov 14, 20246.556.566.476.516.45-0.15%243,039
Nov 13, 20246.596.606.506.526.46-0.61%197,707
Nov 12, 20246.616.616.516.566.50-0.76%126,552
Nov 11, 20246.626.626.586.616.550.30%138,914
Nov 8, 20246.556.636.556.596.530.30%158,564
Nov 7, 20246.516.596.516.576.510.46%119,421
Nov 6, 20246.566.626.526.546.480.93%229,541
Nov 5, 20246.516.516.476.486.42-126,661
Nov 4, 20246.546.546.446.486.42-0.46%163,378
Nov 1, 20246.526.536.476.516.45-185,528
Oct 31, 20246.506.516.446.516.450.62%202,243
Oct 30, 20246.446.516.446.476.41-157,550
Oct 29, 20246.536.536.446.476.41-0.61%252,881
Oct 28, 20246.546.616.496.516.45-0.76%179,457
Oct 25, 20246.596.626.526.566.500.15%192,389
Oct 24, 20246.576.596.526.556.490.15%96,209
Oct 23, 20246.596.596.546.546.48-0.30%82,086
Oct 22, 20246.586.586.556.566.50-0.30%97,165
Oct 21, 20246.566.596.496.586.520.46%332,921
Oct 18, 20246.566.616.556.556.49-0.46%199,486
Oct 17, 20246.676.676.566.586.52-2.23%350,258
Oct 16, 20246.756.836.696.736.61-0.15%489,774
Oct 15, 20246.776.796.726.746.61-0.15%275,429
Oct 14, 20246.756.776.736.756.62-221,663
Oct 11, 20246.776.776.716.756.62-0.15%186,636
Oct 10, 20246.796.796.726.766.63-0.15%170,215
Oct 9, 20246.746.806.746.776.640.59%204,179
Oct 8, 20246.776.776.716.736.61-0.30%180,708
Oct 7, 20246.746.826.706.756.620.60%339,333
Oct 4, 20246.726.726.696.716.590.30%119,062
Oct 3, 20246.696.726.666.696.57-0.45%193,034
Oct 2, 20246.726.736.666.726.60-223,914
Oct 1, 20246.716.726.676.726.600.75%242,262
Sep 30, 20246.706.716.656.676.55-0.15%292,740
Sep 27, 20246.696.706.646.686.56-0.15%160,339
Sep 26, 20246.676.706.666.696.570.15%161,805
Sep 25, 20246.696.696.616.686.56-145,974
Sep 24, 20246.656.686.646.686.560.15%198,404
Sep 23, 20246.676.686.636.676.55-0.45%141,217
Sep 20, 20246.706.706.676.706.580.30%115,783
Sep 19, 20246.756.756.616.686.56-1.47%222,314
Sep 18, 20246.816.816.736.786.59-222,432
Sep 17, 20246.796.796.756.786.590.44%255,605
Sep 16, 20246.766.766.736.756.560.30%138,141
Sep 13, 20246.746.756.706.736.540.45%186,031
Sep 12, 20246.726.736.696.706.520.30%215,950
Sep 11, 20246.706.706.646.686.500.15%278,999
Sep 10, 20246.676.676.636.676.490.45%254,850
Sep 9, 20246.656.656.626.646.460.15%97,506
Sep 6, 20246.656.676.596.636.45-0.30%239,077
Sep 5, 20246.706.706.626.656.47-0.30%220,721
Sep 4, 20246.706.706.666.676.49-0.30%262,520
Sep 3, 20246.716.746.686.696.51-0.45%122,169
Aug 30, 20246.736.756.676.726.540.30%144,525
Aug 29, 20246.706.746.686.706.52-0.30%114,504
Aug 28, 20246.736.746.706.726.54-84,050
Aug 27, 20246.726.736.686.726.54-95,104
Aug 26, 20246.726.736.686.726.540.60%181,295
Aug 23, 20246.656.696.626.686.501.06%110,042
Aug 22, 20246.666.666.586.616.43-0.45%87,354
Aug 21, 20246.686.686.476.646.46-0.30%252,229
Aug 20, 20246.656.676.566.666.480.30%253,224
Aug 19, 20246.706.706.596.646.46-1.48%324,570
Aug 16, 20246.686.746.686.746.491.05%346,538
Aug 15, 20246.706.706.646.676.430.30%174,989
Aug 14, 20246.686.696.646.656.41-0.15%143,050
Aug 13, 20246.656.666.656.666.420.45%93,709
Aug 12, 20246.636.676.616.636.39-125,858
Aug 9, 20246.656.666.616.636.39-0.30%179,854
Aug 8, 20246.636.676.616.656.410.61%440,712
Aug 7, 20246.626.646.566.616.370.76%672,526
Aug 6, 20246.396.586.396.566.323.14%672,744
Aug 5, 20246.456.486.326.366.13-2.15%260,425
Aug 2, 20246.566.606.476.506.26-0.76%264,665
Aug 1, 20246.576.606.516.556.310.15%200,747
Jul 31, 20246.606.606.506.546.300.31%233,140
Jul 30, 20246.526.566.506.526.280.46%166,073
Jul 29, 20246.556.596.476.496.25-0.46%193,267
Jul 26, 20246.496.586.466.526.281.09%153,857
Jul 25, 20246.556.556.456.456.21-1.07%170,501
Jul 24, 20246.526.566.466.526.28-0.15%127,619
Jul 23, 20246.556.596.516.536.290.15%117,196
Jul 22, 20246.536.576.476.526.28-0.31%138,673
Jul 19, 20246.516.596.446.546.300.46%1,546,928
Jul 18, 20246.576.586.446.516.27-1.36%429,319
Jul 17, 20246.646.656.526.606.30-0.45%589,803
Jul 16, 20246.606.656.566.636.331.22%369,670
Jul 15, 20246.556.616.546.556.250.69%520,492
Jul 12, 20246.536.536.486.516.21-0.08%115,732
Jul 11, 20246.506.516.466.516.210.62%192,811
Jul 10, 20246.486.486.436.476.180.31%209,165
Jul 9, 20246.416.456.396.456.160.78%248,802
Jul 8, 20246.426.426.376.406.110.16%94,644
Jul 5, 20246.456.456.396.396.10-0.93%147,773
Jul 3, 20246.416.456.406.456.160.78%164,011
Jul 2, 20246.386.406.356.406.110.63%179,679