Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,932.42 -675.44 (-0.98%) CMC Crypto 200
1,464.47 -20.22 (-1.36%)
Franklin Senior Loan ETF (FLBL)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 24.49 | 24.49 | 24.46 | 24.48 | 24.48 | 238,800 |
| 24 May 2024 | 24.48 | 24.49 | 24.45 | 24.49 | 24.49 | 231,500 |
| 23 May 2024 | 24.47 | 24.47 | 24.44 | 24.44 | 24.44 | 62,800 |
| 22 May 2024 | 24.46 | 24.47 | 24.44 | 24.45 | 24.45 | 123,700 |
| 21 May 2024 | 24.45 | 24.45 | 24.42 | 24.43 | 24.43 | 164,600 |
| 20 May 2024 | 24.45 | 24.45 | 24.44 | 24.45 | 24.45 | 143,200 |
| 17 May 2024 | 24.43 | 24.44 | 24.41 | 24.43 | 24.43 | 225,600 |
| 16 May 2024 | 24.42 | 24.43 | 24.41 | 24.42 | 24.42 | 112,900 |
| 15 May 2024 | 24.42 | 24.42 | 24.40 | 24.42 | 24.42 | 169,200 |
| 14 May 2024 | 24.43 | 24.43 | 24.38 | 24.38 | 24.38 | 155,000 |
| 13 May 2024 | 24.42 | 24.42 | 24.37 | 24.37 | 24.37 | 330,900 |
| 10 May 2024 | 24.40 | 24.40 | 24.38 | 24.39 | 24.39 | 141,600 |
| 09 May 2024 | 24.38 | 24.40 | 24.37 | 24.39 | 24.39 | 210,200 |
| 08 May 2024 | 24.37 | 24.40 | 24.35 | 24.36 | 24.36 | 1,589,400 |
| 07 May 2024 | 24.35 | 24.37 | 24.33 | 24.36 | 24.36 | 370,300 |
| 06 May 2024 | 24.33 | 24.34 | 24.31 | 24.32 | 24.32 | 433,800 |
| 03 May 2024 | 24.32 | 24.32 | 24.27 | 24.29 | 24.29 | 185,000 |
| 02 May 2024 | 24.29 | 24.29 | 24.25 | 24.26 | 24.26 | 180,700 |
| 01 May 2024 | 24.22 | 24.26 | 24.20 | 24.22 | 24.22 | 188,400 |
| 01 May 2024 | 0.197 Dividend | |||||
| 30 Apr 2024 | 24.42 | 24.44 | 24.39 | 24.40 | 24.20 | 391,400 |
| 29 Apr 2024 | 24.43 | 24.45 | 24.41 | 24.42 | 24.22 | 110,900 |
| 26 Apr 2024 | 24.42 | 24.42 | 24.40 | 24.41 | 24.21 | 116,700 |
| 25 Apr 2024 | 24.38 | 24.39 | 24.37 | 24.38 | 24.18 | 75,000 |
| 24 Apr 2024 | 24.42 | 24.42 | 24.39 | 24.42 | 24.22 | 124,700 |
| 23 Apr 2024 | 24.39 | 24.41 | 24.39 | 24.40 | 24.20 | 237,900 |
| 22 Apr 2024 | 24.38 | 24.38 | 24.35 | 24.38 | 24.18 | 136,000 |
| 19 Apr 2024 | 24.33 | 24.35 | 24.32 | 24.33 | 24.13 | 98,500 |
| 18 Apr 2024 | 24.34 | 24.34 | 24.24 | 24.33 | 24.13 | 322,400 |
| 17 Apr 2024 | 24.37 | 24.37 | 24.26 | 24.28 | 24.08 | 732,300 |
| 16 Apr 2024 | 24.37 | 24.38 | 24.33 | 24.36 | 24.17 | 146,500 |
| 15 Apr 2024 | 24.39 | 24.39 | 24.33 | 24.34 | 24.15 | 94,800 |
| 12 Apr 2024 | 24.32 | 24.35 | 24.32 | 24.34 | 24.14 | 50,500 |
| 11 Apr 2024 | 24.33 | 24.35 | 24.32 | 24.34 | 24.14 | 617,900 |
| 10 Apr 2024 | 24.36 | 24.38 | 24.34 | 24.35 | 24.16 | 60,100 |
| 09 Apr 2024 | 24.39 | 24.39 | 24.35 | 24.38 | 24.18 | 113,700 |
| 08 Apr 2024 | 24.39 | 24.39 | 24.35 | 24.36 | 24.17 | 87,900 |
| 05 Apr 2024 | 24.34 | 24.36 | 24.33 | 24.36 | 24.16 | 114,500 |
| 04 Apr 2024 | 24.39 | 24.39 | 24.33 | 24.34 | 24.14 | 80,500 |
| 03 Apr 2024 | 24.35 | 24.35 | 24.34 | 24.35 | 24.15 | 101,200 |
| 02 Apr 2024 | 24.34 | 24.36 | 24.33 | 24.35 | 24.15 | 122,500 |
| 01 Apr 2024 | 24.33 | 24.36 | 24.32 | 24.35 | 24.16 | 106,500 |
| 28 Mar 2024 | 24.49 | 24.50 | 24.48 | 24.50 | 24.30 | 115,900 |
| 27 Mar 2024 | 24.49 | 24.49 | 24.47 | 24.48 | 24.28 | 66,000 |
| 26 Mar 2024 | 24.46 | 24.47 | 24.45 | 24.46 | 24.26 | 70,400 |
| 25 Mar 2024 | 24.47 | 24.48 | 24.45 | 24.45 | 24.26 | 111,500 |
| 22 Mar 2024 | 24.49 | 24.49 | 24.46 | 24.47 | 24.27 | 125,300 |
| 21 Mar 2024 | 24.50 | 24.51 | 24.48 | 24.49 | 24.29 | 179,100 |
| 20 Mar 2024 | 24.50 | 24.50 | 24.47 | 24.49 | 24.29 | 120,100 |
| 19 Mar 2024 | 24.48 | 24.48 | 24.45 | 24.47 | 24.27 | 115,300 |
| 18 Mar 2024 | 24.46 | 24.47 | 24.46 | 24.47 | 24.27 | 173,800 |
| 15 Mar 2024 | 24.44 | 24.44 | 24.41 | 24.43 | 24.24 | 135,300 |
| 14 Mar 2024 | 24.44 | 24.45 | 24.42 | 24.43 | 24.24 | 201,500 |
| 13 Mar 2024 | 24.44 | 24.44 | 24.42 | 24.43 | 24.24 | 134,700 |
| 12 Mar 2024 | 24.41 | 24.42 | 24.40 | 24.42 | 24.22 | 192,800 |
| 11 Mar 2024 | 24.38 | 24.39 | 24.37 | 24.38 | 24.18 | 72,800 |
| 08 Mar 2024 | 24.37 | 24.38 | 24.33 | 24.36 | 24.16 | 245,000 |
| 07 Mar 2024 | 24.30 | 24.35 | 24.29 | 24.34 | 24.14 | 228,300 |
| 06 Mar 2024 | 24.22 | 24.24 | 24.21 | 24.22 | 24.02 | 159,800 |
| 05 Mar 2024 | 24.20 | 24.24 | 24.19 | 24.20 | 24.00 | 218,700 |
| 04 Mar 2024 | 24.21 | 24.21 | 24.17 | 24.21 | 24.01 | 85,800 |
| 01 Mar 2024 | 24.17 | 24.19 | 24.15 | 24.19 | 23.99 | 116,100 |
| 29 Feb 2024 | 24.35 | 24.35 | 24.28 | 24.29 | 24.09 | 169,200 |
| 28 Feb 2024 | 24.37 | 24.37 | 24.31 | 24.32 | 24.12 | 185,300 |
| 27 Feb 2024 | 24.32 | 24.33 | 24.32 | 24.33 | 24.13 | 155,300 |
| 26 Feb 2024 | 24.34 | 24.34 | 24.30 | 24.32 | 24.12 | 120,700 |
| 23 Feb 2024 | 24.30 | 24.31 | 24.29 | 24.30 | 24.10 | 67,100 |
| 22 Feb 2024 | 24.28 | 24.31 | 24.26 | 24.30 | 24.10 | 87,700 |
| 21 Feb 2024 | 24.27 | 24.27 | 24.20 | 24.23 | 24.03 | 309,700 |
| 20 Feb 2024 | 24.21 | 24.21 | 24.16 | 24.17 | 23.97 | 171,200 |
| 16 Feb 2024 | 24.21 | 24.21 | 24.17 | 24.19 | 23.99 | 81,500 |
| 15 Feb 2024 | 24.18 | 24.22 | 24.16 | 24.19 | 23.99 | 133,300 |
| 14 Feb 2024 | 24.17 | 24.17 | 24.13 | 24.15 | 23.95 | 78,600 |
| 13 Feb 2024 | 24.14 | 24.14 | 24.11 | 24.12 | 23.93 | 50,100 |
| 12 Feb 2024 | 24.16 | 24.16 | 24.14 | 24.14 | 23.95 | 64,600 |
| 09 Feb 2024 | 24.16 | 24.16 | 24.13 | 24.13 | 23.94 | 97,200 |
| 08 Feb 2024 | 24.14 | 24.15 | 24.12 | 24.15 | 23.95 | 126,600 |
| 07 Feb 2024 | 24.15 | 24.15 | 24.12 | 24.14 | 23.95 | 249,500 |
| 06 Feb 2024 | 24.14 | 24.14 | 24.09 | 24.09 | 23.90 | 152,900 |
| 05 Feb 2024 | 24.13 | 24.13 | 24.10 | 24.11 | 23.92 | 140,800 |
| 02 Feb 2024 | 24.13 | 24.13 | 24.10 | 24.11 | 23.92 | 162,400 |
| 01 Feb 2024 | 24.15 | 24.15 | 24.07 | 24.12 | 23.93 | 154,500 |
| 01 Feb 2024 | 0.178 Dividend | |||||
| 31 Jan 2024 | 24.37 | 24.37 | 24.22 | 24.25 | 23.88 | 867,200 |
| 30 Jan 2024 | 24.36 | 24.36 | 24.32 | 24.34 | 23.97 | 157,400 |
| 29 Jan 2024 | 24.37 | 24.37 | 24.33 | 24.34 | 23.97 | 165,800 |
| 26 Jan 2024 | 24.33 | 24.36 | 24.30 | 24.32 | 23.95 | 136,600 |
| 25 Jan 2024 | 24.35 | 24.35 | 24.32 | 24.33 | 23.96 | 105,100 |
| 24 Jan 2024 | 24.37 | 24.37 | 24.31 | 24.32 | 23.95 | 93,400 |
| 23 Jan 2024 | 24.40 | 24.41 | 24.28 | 24.31 | 23.94 | 1,003,600 |
| 22 Jan 2024 | 24.40 | 24.41 | 24.37 | 24.38 | 24.01 | 151,100 |
| 19 Jan 2024 | 24.40 | 24.40 | 24.37 | 24.38 | 24.01 | 75,400 |
| 18 Jan 2024 | 24.40 | 24.40 | 24.36 | 24.36 | 23.99 | 115,300 |
| 17 Jan 2024 | 24.39 | 24.39 | 24.33 | 24.37 | 24.00 | 142,400 |
| 16 Jan 2024 | 24.40 | 24.40 | 24.34 | 24.35 | 23.98 | 166,100 |
| 12 Jan 2024 | 24.37 | 24.37 | 24.34 | 24.36 | 23.99 | 195,600 |
| 11 Jan 2024 | 24.38 | 24.38 | 24.23 | 24.30 | 23.92 | 106,800 |
| 10 Jan 2024 | 24.35 | 24.37 | 24.26 | 24.36 | 23.99 | 1,096,800 |
| 09 Jan 2024 | 24.34 | 24.35 | 24.31 | 24.33 | 23.96 | 57,300 |
| 08 Jan 2024 | 24.33 | 24.33 | 24.30 | 24.32 | 23.95 | 160,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.