Skip to main content
Franklin Limited Duration Income Trust (FTF)
NYSE: FTF · Real-Time Price · USD
6.44
+0.05 (0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

FTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.366.446.336.446.440.78%328,895
Dec 19, 20246.436.486.356.396.39-0.31%363,890
Dec 18, 20246.606.606.416.416.41-2.44%271,198
Dec 17, 20246.626.646.526.576.57-0.90%99,619
Dec 16, 20246.666.676.626.636.63-0.90%98,254
Dec 13, 20246.746.756.676.696.63-0.45%206,539
Dec 12, 20246.736.756.686.726.66-175,884
Dec 11, 20246.716.756.696.726.660.60%159,616
Dec 10, 20246.706.706.666.686.62-0.30%176,940
Dec 9, 20246.726.756.596.706.64-0.15%315,548
Dec 6, 20246.706.746.676.716.650.60%153,928
Dec 5, 20246.686.686.636.676.61-133,219
Dec 4, 20246.676.676.616.676.610.15%155,904
Dec 3, 20246.676.676.636.666.600.30%112,061
Dec 2, 20246.646.656.616.646.58-121,837
Nov 29, 20246.606.656.596.646.580.91%83,452
Nov 27, 20246.606.626.566.586.520.15%67,484
Nov 26, 20246.606.606.516.576.51-0.61%179,067
Nov 25, 20246.656.656.586.616.550.15%92,997
Nov 22, 20246.566.606.536.606.540.76%212,670
Nov 21, 20246.526.566.516.556.490.61%125,163
Nov 20, 20246.486.536.466.516.450.31%188,130
Nov 19, 20246.436.496.436.496.430.93%244,550
Nov 18, 20246.426.446.376.436.37-0.77%213,338
Nov 15, 20246.536.536.426.486.36-0.46%272,332
Nov 14, 20246.556.566.476.516.39-0.15%243,039
Nov 13, 20246.596.606.506.526.40-0.61%197,707
Nov 12, 20246.616.616.516.566.44-0.76%126,552
Nov 11, 20246.626.626.586.616.490.30%138,914
Nov 8, 20246.556.636.556.596.470.30%158,564
Nov 7, 20246.516.596.516.576.450.46%119,421
Nov 6, 20246.566.626.526.546.420.93%229,541
Nov 5, 20246.516.516.476.486.36-126,661
Nov 4, 20246.546.546.446.486.36-0.46%163,378
Nov 1, 20246.526.536.476.516.39-185,528
Oct 31, 20246.506.516.446.516.390.62%202,243
Oct 30, 20246.446.516.446.476.35-157,550
Oct 29, 20246.536.536.446.476.35-0.61%252,881
Oct 28, 20246.546.616.496.516.39-0.76%179,457
Oct 25, 20246.596.626.526.566.440.15%192,389
Oct 24, 20246.576.596.526.556.430.15%96,209
Oct 23, 20246.596.596.546.546.42-0.30%82,086
Oct 22, 20246.586.586.556.566.44-0.30%97,165
Oct 21, 20246.566.596.496.586.460.46%332,921
Oct 18, 20246.566.616.556.556.43-0.46%199,486
Oct 17, 20246.676.676.566.586.46-2.23%350,258
Oct 16, 20246.756.836.696.736.54-0.15%489,774
Oct 15, 20246.776.796.726.746.55-0.15%275,429
Oct 14, 20246.756.776.736.756.56-221,663
Oct 11, 20246.776.776.716.756.56-0.15%186,636
Oct 10, 20246.796.796.726.766.57-0.15%170,215
Oct 9, 20246.746.806.746.776.580.59%204,179
Oct 8, 20246.776.776.716.736.54-0.30%180,708
Oct 7, 20246.746.826.706.756.560.60%339,333
Oct 4, 20246.726.726.696.716.520.30%119,062
Oct 3, 20246.696.726.666.696.51-0.45%193,034
Oct 2, 20246.726.736.666.726.53-223,914
Oct 1, 20246.716.726.676.726.530.75%242,262
Sep 30, 20246.706.716.656.676.49-0.15%292,740
Sep 27, 20246.696.706.646.686.50-0.15%160,339
Sep 26, 20246.676.706.666.696.510.15%161,805
Sep 25, 20246.696.696.616.686.50-145,974
Sep 24, 20246.656.686.646.686.500.15%198,404
Sep 23, 20246.676.686.636.676.49-0.45%141,217
Sep 20, 20246.706.706.676.706.520.30%115,783
Sep 19, 20246.756.756.616.686.50-1.47%222,314
Sep 18, 20246.816.816.736.786.53-222,432
Sep 17, 20246.796.796.756.786.530.44%255,605
Sep 16, 20246.766.766.736.756.500.30%138,141
Sep 13, 20246.746.756.706.736.480.45%186,031
Sep 12, 20246.726.736.696.706.460.30%215,950
Sep 11, 20246.706.706.646.686.440.15%278,999
Sep 10, 20246.676.676.636.676.430.45%254,850
Sep 9, 20246.656.656.626.646.400.15%97,506
Sep 6, 20246.656.676.596.636.39-0.30%239,077
Sep 5, 20246.706.706.626.656.41-0.30%220,721
Sep 4, 20246.706.706.666.676.43-0.30%262,520
Sep 3, 20246.716.746.686.696.45-0.45%122,169
Aug 30, 20246.736.756.676.726.470.30%144,525
Aug 29, 20246.706.746.686.706.46-0.30%114,504
Aug 28, 20246.736.746.706.726.47-84,050
Aug 27, 20246.726.736.686.726.47-95,104
Aug 26, 20246.726.736.686.726.470.60%181,295
Aug 23, 20246.656.696.626.686.441.06%110,042
Aug 22, 20246.666.666.586.616.37-0.45%87,354
Aug 21, 20246.686.686.476.646.40-0.30%252,229
Aug 20, 20246.656.676.566.666.420.30%253,224
Aug 19, 20246.706.706.596.646.40-1.48%324,570
Aug 16, 20246.686.746.686.746.431.05%346,538
Aug 15, 20246.706.706.646.676.370.30%174,989
Aug 14, 20246.686.696.646.656.35-0.15%143,050
Aug 13, 20246.656.666.656.666.360.45%93,709
Aug 12, 20246.636.676.616.636.33-125,858
Aug 9, 20246.656.666.616.636.33-0.30%179,854
Aug 8, 20246.636.676.616.656.350.61%440,712
Aug 7, 20246.626.646.566.616.310.76%672,526
Aug 6, 20246.396.586.396.566.263.14%672,744
Aug 5, 20246.456.486.326.366.07-2.15%260,425
Aug 2, 20246.566.606.476.506.21-0.76%264,665
Aug 1, 20246.576.606.516.556.250.15%200,747