Franklin Dynamic Municipal Bond ETF (FLMI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 24.08 | 24.16 | 24.08 | 24.11 | 24.11 | 95,300 |
| 01 May 2024 | 0.09 Dividend | |||||
| 30 Apr 2024 | 24.17 | 24.19 | 24.16 | 24.17 | 24.08 | 47,600 |
| 29 Apr 2024 | 24.22 | 24.22 | 24.16 | 24.20 | 24.11 | 39,400 |
| 26 Apr 2024 | 24.20 | 24.20 | 24.15 | 24.16 | 24.07 | 45,400 |
| 25 Apr 2024 | 24.17 | 24.17 | 24.13 | 24.15 | 24.06 | 40,600 |
| 24 Apr 2024 | 24.25 | 24.25 | 24.17 | 24.20 | 24.11 | 34,000 |
| 23 Apr 2024 | 24.21 | 24.25 | 24.18 | 24.19 | 24.10 | 66,200 |
| 22 Apr 2024 | 24.21 | 24.29 | 24.18 | 24.20 | 24.11 | 46,000 |
| 19 Apr 2024 | 24.19 | 24.20 | 24.16 | 24.20 | 24.11 | 30,300 |
| 18 Apr 2024 | 24.16 | 24.18 | 24.13 | 24.16 | 24.07 | 30,300 |
| 17 Apr 2024 | 24.14 | 24.19 | 24.12 | 24.19 | 24.10 | 37,100 |
| 16 Apr 2024 | 24.19 | 24.19 | 24.13 | 24.19 | 24.10 | 19,400 |
| 15 Apr 2024 | 24.19 | 24.19 | 24.12 | 24.16 | 24.07 | 35,100 |
| 12 Apr 2024 | 24.22 | 24.22 | 24.18 | 24.19 | 24.10 | 37,600 |
| 11 Apr 2024 | 24.10 | 24.29 | 24.07 | 24.29 | 24.20 | 61,200 |
| 10 Apr 2024 | 24.17 | 24.17 | 24.06 | 24.06 | 23.97 | 95,700 |
| 09 Apr 2024 | 24.27 | 24.27 | 24.22 | 24.26 | 24.17 | 51,000 |
| 08 Apr 2024 | 24.23 | 24.25 | 24.16 | 24.25 | 24.16 | 89,300 |
| 05 Apr 2024 | 24.20 | 24.22 | 24.15 | 24.15 | 24.06 | 100,600 |
| 04 Apr 2024 | 24.24 | 24.26 | 24.23 | 24.24 | 24.15 | 34,800 |
| 03 Apr 2024 | 24.27 | 24.27 | 24.19 | 24.22 | 24.13 | 60,600 |
| 02 Apr 2024 | 24.38 | 24.38 | 24.25 | 24.27 | 24.18 | 51,300 |
| 01 Apr 2024 | 24.37 | 24.37 | 24.28 | 24.30 | 24.21 | 42,500 |
| 01 Apr 2024 | 0.08 Dividend | |||||
| 28 Mar 2024 | 24.42 | 24.53 | 24.40 | 24.53 | 24.36 | 46,300 |
| 27 Mar 2024 | 24.45 | 24.45 | 24.40 | 24.42 | 24.25 | 46,900 |
| 26 Mar 2024 | 24.43 | 24.44 | 24.40 | 24.41 | 24.23 | 31,200 |
| 25 Mar 2024 | 24.40 | 24.43 | 24.39 | 24.41 | 24.24 | 24,800 |
| 22 Mar 2024 | 24.45 | 24.47 | 24.40 | 24.43 | 24.26 | 43,300 |
| 21 Mar 2024 | 24.42 | 24.43 | 24.39 | 24.41 | 24.24 | 103,200 |
| 20 Mar 2024 | 24.41 | 24.43 | 24.38 | 24.41 | 24.24 | 33,900 |
| 19 Mar 2024 | 24.43 | 24.44 | 24.39 | 24.44 | 24.27 | 57,900 |
| 18 Mar 2024 | 24.38 | 24.41 | 24.37 | 24.39 | 24.22 | 19,300 |
| 15 Mar 2024 | 24.37 | 24.41 | 24.37 | 24.38 | 24.21 | 40,900 |
| 14 Mar 2024 | 24.43 | 24.43 | 24.36 | 24.39 | 24.21 | 36,600 |
| 13 Mar 2024 | 24.41 | 24.53 | 24.38 | 24.53 | 24.36 | 33,400 |
| 12 Mar 2024 | 24.40 | 24.79 | 24.36 | 24.38 | 24.21 | 16,800 |
| 11 Mar 2024 | 24.42 | 24.42 | 24.37 | 24.41 | 24.24 | 18,200 |
| 08 Mar 2024 | 24.38 | 24.41 | 24.38 | 24.39 | 24.22 | 56,000 |
| 07 Mar 2024 | 24.39 | 24.40 | 24.37 | 24.37 | 24.20 | 23,600 |
| 06 Mar 2024 | 24.37 | 24.38 | 24.33 | 24.37 | 24.20 | 32,000 |
| 05 Mar 2024 | 24.30 | 24.35 | 24.30 | 24.34 | 24.17 | 43,500 |
| 04 Mar 2024 | 24.29 | 24.29 | 24.24 | 24.27 | 24.10 | 104,700 |
| 01 Mar 2024 | 24.30 | 24.34 | 24.25 | 24.32 | 24.15 | 146,100 |
| 01 Mar 2024 | 0.075 Dividend | |||||
| 29 Feb 2024 | 24.38 | 24.39 | 24.35 | 24.35 | 24.11 | 92,400 |
| 28 Feb 2024 | 24.37 | 24.38 | 24.32 | 24.37 | 24.13 | 24,800 |
| 27 Feb 2024 | 24.34 | 24.35 | 24.29 | 24.32 | 24.08 | 73,000 |
| 26 Feb 2024 | 24.42 | 24.42 | 24.29 | 24.34 | 24.10 | 71,700 |
| 23 Feb 2024 | 24.29 | 24.35 | 24.29 | 24.34 | 24.10 | 54,100 |
| 22 Feb 2024 | 24.30 | 24.30 | 24.27 | 24.27 | 24.03 | 174,100 |
| 21 Feb 2024 | 24.26 | 24.30 | 24.26 | 24.27 | 24.03 | 36,100 |
| 20 Feb 2024 | 24.26 | 24.29 | 24.24 | 24.26 | 24.02 | 37,300 |
| 16 Feb 2024 | 24.28 | 24.28 | 24.20 | 24.26 | 24.02 | 71,200 |
| 15 Feb 2024 | 24.27 | 24.27 | 24.23 | 24.26 | 24.02 | 20,800 |
| 14 Feb 2024 | 24.20 | 24.27 | 24.17 | 24.25 | 24.00 | 26,000 |
| 13 Feb 2024 | 24.23 | 24.23 | 24.15 | 24.17 | 23.93 | 49,100 |
| 12 Feb 2024 | 24.21 | 24.31 | 24.21 | 24.25 | 24.01 | 48,500 |
| 09 Feb 2024 | 24.24 | 24.24 | 24.19 | 24.19 | 23.95 | 34,100 |
| 08 Feb 2024 | 24.22 | 24.23 | 24.19 | 24.20 | 23.96 | 21,800 |
| 07 Feb 2024 | 24.22 | 24.24 | 24.18 | 24.21 | 23.97 | 36,000 |
| 06 Feb 2024 | 24.12 | 24.28 | 24.11 | 24.24 | 24.00 | 32,100 |
| 05 Feb 2024 | 24.28 | 24.28 | 24.12 | 24.12 | 23.88 | 126,900 |
| 02 Feb 2024 | 24.30 | 24.30 | 24.22 | 24.27 | 24.03 | 69,600 |
| 01 Feb 2024 | 24.35 | 24.41 | 24.31 | 24.41 | 24.17 | 22,000 |
| 01 Feb 2024 | 0.083 Dividend | |||||
| 31 Jan 2024 | 24.33 | 24.38 | 24.25 | 24.32 | 23.99 | 63,900 |
| 30 Jan 2024 | 24.27 | 24.27 | 24.19 | 24.22 | 23.90 | 35,100 |
| 29 Jan 2024 | 24.18 | 24.27 | 24.17 | 24.20 | 23.88 | 110,800 |
| 26 Jan 2024 | 24.10 | 24.17 | 24.10 | 24.10 | 23.78 | 46,200 |
| 25 Jan 2024 | 24.12 | 24.13 | 24.08 | 24.11 | 23.79 | 42,200 |
| 24 Jan 2024 | 24.14 | 24.15 | 24.08 | 24.10 | 23.78 | 84,400 |
| 23 Jan 2024 | 24.14 | 24.14 | 24.07 | 24.09 | 23.77 | 33,800 |
| 22 Jan 2024 | 24.18 | 24.18 | 24.08 | 24.08 | 23.76 | 208,600 |
| 19 Jan 2024 | 24.16 | 24.16 | 24.11 | 24.12 | 23.80 | 19,400 |
| 18 Jan 2024 | 24.32 | 24.32 | 24.15 | 24.27 | 23.94 | 17,600 |
| 17 Jan 2024 | 24.29 | 25.50 | 24.19 | 24.20 | 23.88 | 148,600 |
| 16 Jan 2024 | 24.26 | 24.27 | 24.20 | 24.25 | 23.92 | 27,500 |
| 12 Jan 2024 | 24.29 | 24.31 | 24.25 | 24.28 | 23.95 | 42,200 |
| 11 Jan 2024 | 24.24 | 24.27 | 24.21 | 24.27 | 23.94 | 43,200 |
| 10 Jan 2024 | 24.26 | 24.26 | 24.21 | 24.21 | 23.89 | 19,700 |
| 09 Jan 2024 | 24.25 | 24.26 | 24.21 | 24.22 | 23.90 | 21,700 |
| 08 Jan 2024 | 24.26 | 24.26 | 24.22 | 24.24 | 23.91 | 76,700 |
| 05 Jan 2024 | 24.21 | 24.25 | 24.18 | 24.20 | 23.88 | 39,800 |
| 04 Jan 2024 | 24.21 | 24.35 | 24.19 | 24.20 | 23.88 | 40,800 |
| 03 Jan 2024 | 24.21 | 24.27 | 24.20 | 24.25 | 23.92 | 28,600 |
| 02 Jan 2024 | 24.21 | 24.36 | 24.18 | 24.19 | 23.87 | 26,100 |
| 29 Dec 2023 | 24.24 | 24.27 | 24.23 | 24.26 | 23.93 | 40,800 |
| 28 Dec 2023 | 24.29 | 24.32 | 24.19 | 24.23 | 23.91 | 56,000 |
| 27 Dec 2023 | 24.33 | 24.33 | 24.21 | 24.28 | 23.95 | 51,300 |
| 26 Dec 2023 | 24.30 | 24.30 | 24.18 | 24.21 | 23.89 | 38,700 |
| 22 Dec 2023 | 24.31 | 24.31 | 24.10 | 24.10 | 23.78 | 99,900 |
| 21 Dec 2023 | 24.27 | 24.27 | 24.16 | 24.17 | 23.85 | 36,000 |
| 20 Dec 2023 | 24.16 | 24.17 | 24.06 | 24.17 | 23.85 | 42,300 |
| 19 Dec 2023 | 24.09 | 24.20 | 23.98 | 24.08 | 23.76 | 95,300 |
| 18 Dec 2023 | 24.17 | 24.17 | 24.04 | 24.06 | 23.74 | 63,600 |
| 15 Dec 2023 | 24.15 | 24.15 | 24.07 | 24.10 | 23.78 | 43,000 |
| 15 Dec 2023 | 0.087 Dividend | |||||
| 14 Dec 2023 | 24.07 | 24.16 | 24.04 | 24.13 | 23.72 | 49,300 |
| *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.