Skip to main content

Franklin Liberty Intermediate Municipal ETF (NY: FLMI )

24.53 +0.11 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.27 23.27 23.16 23.21 70,370 +0.05(+0.21%)
Jun 29, 2023 23.28 23.28 23.15 23.16 22,741 -0.10(-0.42%)
Jun 28, 2023 23.28 23.29 23.19 23.26 13,572 +0.05(+0.21%)
Jun 27, 2023 23.23 23.26 23.18 23.21 22,176 -0.01(-0.04%)
Jun 26, 2023 23.30 23.30 23.17 23.22 27,172 +0.00(+0.00%)
Jun 23, 2023 23.27 23.28 23.20 23.22 33,235 +0.13(+0.55%)
Jun 22, 2023 23.21 23.21 23.09 23.09 58,680 -0.12(-0.50%)
Jun 21, 2023 23.22 23.25 23.12 23.21 12,828 +0.02(+0.08%)
Jun 20, 2023 23.14 23.21 23.13 23.19 8,421 +0.05(+0.23%)
Jun 16, 2023 23.14 23.17 23.12 23.14 3,480 -0.04(-0.19%)
Jun 15, 2023 23.08 23.23 23.08 23.18 14,765 +0.01(+0.04%)
May 08, 2023 23.22 23.22 23.13 23.17 14,273 -0.01(-0.06%)
May 05, 2023 23.19 23.19 23.18 23.19 2,467 -0.01(-0.04%)
May 04, 2023 23.15 23.22 23.13 23.20 15,042 +0.07(+0.31%)
May 03, 2023 23.13 23.17 23.08 23.12 6,270 +0.02(+0.10%)
May 02, 2023 23.09 23.16 23.04 23.10 7,119 +0.03(+0.15%)
May 01, 2023 23.08 23.18 23.07 23.07 3,253 -0.03(-0.13%)
Apr 28, 2023 23.11 23.15 23.04 23.10 13,709 +0.08(+0.34%)
Apr 27, 2023 23.08 23.13 22.99 23.02 108,379 -0.06(-0.27%)
Apr 26, 2023 23.15 23.15 23.05 23.08 6,645 -0.02(-0.08%)
Apr 25, 2023 23.14 23.14 23.07 23.10 11,268 +0.09(+0.38%)
Apr 24, 2023 23.05 23.05 23.01 23.01 4,532 +0.03(+0.13%)
Apr 21, 2023 23.09 23.09 22.95 22.99 7,234 +0.01(+0.04%)
Apr 20, 2023 23.04 23.04 22.96 22.98 54,489 +0.03(+0.15%)
Apr 19, 2023 22.99 22.99 22.92 22.94 8,139 -0.09(-0.40%)
Apr 18, 2023 23.16 23.16 22.99 23.03 8,935 -0.17(-0.75%)
Apr 17, 2023 23.24 23.30 23.19 23.21 9,398 +0.03(+0.12%)
Apr 14, 2023 23.27 23.32 23.18 23.18 16,056 -0.05(-0.21%)
Apr 13, 2023 23.28 23.29 23.23 23.23 8,221 -0.06(-0.25%)
Apr 12, 2023 23.29 23.37 23.26 23.28 7,699 +0.02(+0.10%)
Apr 11, 2023 23.22 23.29 23.22 23.26 2,954 +0.10(+0.44%)
Apr 10, 2023 23.19 23.24 23.14 23.16 6,241 -0.07(-0.31%)
Apr 06, 2023 23.19 23.27 23.19 23.23 10,885 +0.04(+0.19%)
Apr 05, 2023 23.18 23.25 23.11 23.19 16,444 +0.08(+0.33%)
Apr 04, 2023 23.02 23.14 22.99 23.11 9,971 +0.08(+0.34%)
Apr 03, 2023 23.01 23.10 23.01 23.03 4,297 +0.04(+0.16%)
Mar 31, 2023 22.99 23.07 22.96 23.00 7,891 +0.02(+0.10%)
Mar 30, 2023 22.93 23.06 22.91 22.97 16,362 +0.04(+0.17%)
Mar 29, 2023 22.91 23.02 22.86 22.93 17,373 +0.05(+0.21%)
Mar 28, 2023 22.86 22.91 22.86 22.89 8,621 +0.02(+0.08%)
Mar 27, 2023 22.89 22.91 22.84 22.87 2,748 -0.08(-0.36%)
Mar 24, 2023 22.99 22.99 22.89 22.95 5,401 +0.07(+0.32%)
Mar 23, 2023 22.84 22.93 22.81 22.88 2,769 +0.03(+0.15%)
Mar 22, 2023 22.78 22.89 22.77 22.84 4,829 +0.06(+0.25%)
Mar 21, 2023 22.79 22.85 22.79 22.79 3,676 -0.01(-0.04%)
Mar 20, 2023 22.87 22.91 22.78 22.79 10,370 -0.10(-0.42%)
Mar 17, 2023 22.87 22.93 22.79 22.89 8,085 +0.07(+0.32%)
Mar 16, 2023 22.87 22.90 22.75 22.82 3,826 -0.04(-0.17%)
Mar 15, 2023 22.90 22.96 22.79 22.86 42,986 +0.15(+0.66%)
Mar 14, 2023 22.79 22.79 22.66 22.71 20,536 -0.11(-0.46%)
Mar 13, 2023 22.98 22.98 22.80 22.81 7,369 +0.12(+0.51%)
Mar 10, 2023 22.69 22.77 22.69 22.70 4,653 +0.05(+0.21%)
Mar 09, 2023 22.63 22.68 22.63 22.65 42,970 +0.04(+0.17%)
Mar 08, 2023 22.58 22.68 22.58 22.61 2,949 +0.07(+0.30%)
Mar 07, 2023 22.61 22.63 22.54 22.54 8,607 -0.05(-0.21%)
Mar 06, 2023 22.59 22.62 22.59 22.59 1,130 +0.03(+0.13%)
Mar 03, 2023 22.64 22.65 22.56 22.56 5,992 +0.00(+0.01%)
Mar 02, 2023 22.52 22.57 22.49 22.56 9,777 -0.00(-0.01%)
Mar 01, 2023 22.64 22.67 22.53 22.56 9,034 -0.02(-0.08%)
Feb 28, 2023 22.59 22.66 22.55 22.58 22,857 -0.03(-0.15%)
Feb 27, 2023 22.58 22.63 22.58 22.62 791 +0.06(+0.25%)
Feb 24, 2023 22.59 22.62 22.50 22.56 2,268 -0.08(-0.36%)
Feb 23, 2023 22.61 22.70 22.58 22.64 19,253 +0.07(+0.32%)
Feb 22, 2023 22.62 22.68 22.54 22.57 31,977 -0.01(-0.04%)
Feb 21, 2023 22.69 22.69 22.57 22.58 14,744 -0.12(-0.51%)
Feb 17, 2023 22.75 22.76 22.65 22.69 10,055 -0.08(-0.36%)
Feb 16, 2023 22.89 22.89 22.77 22.77 9,727 -0.16(-0.70%)
Feb 15, 2023 22.91 22.98 22.90 22.94 15,824 +0.00(+0.01%)
Feb 14, 2023 23.01 23.01 22.93 22.93 7,467 -0.11(-0.46%)
Feb 13, 2023 23.01 23.10 23.01 23.04 41,257 +0.02(+0.10%)
Feb 10, 2023 23.05 23.08 22.99 23.01 1,248 +0.03(+0.13%)
Feb 09, 2023 23.06 23.12 22.97 22.99 32,175 -0.04(-0.19%)
Feb 08, 2023 23.03 23.05 23.00 23.03 6,225 +0.01(+0.06%)
Feb 07, 2023 22.99 23.07 22.98 23.01 10,916 +0.00(+0.02%)
Feb 06, 2023 23.06 23.08 23.01 23.01 129,619 -0.12(-0.53%)
Feb 03, 2023 23.11 23.15 23.07 23.13 16,757 -0.07(-0.30%)
Feb 02, 2023 23.20 23.25 23.16 23.20 17,236 +0.05(+0.21%)
Feb 01, 2023 23.10 23.21 23.08 23.15 8,809 +0.06(+0.28%)
Jan 31, 2023 23.09 23.14 23.01 23.09 20,050 +0.08(+0.34%)
Jan 30, 2023 23.04 23.12 23.01 23.01 17,727 -0.04(-0.17%)
Jan 27, 2023 22.99 23.08 22.96 23.05 25,329 -0.00(-0.02%)
Jan 26, 2023 23.04 23.10 23.04 23.05 2,637 -0.01(-0.04%)
Jan 25, 2023 23.05 23.10 23.01 23.06 4,631 +0.01(+0.06%)
Jan 24, 2023 23.05 23.05 23.02 23.05 8,418 +0.00(+0.00%)
Jan 23, 2023 23.01 23.14 23.00 23.05 23,747 +0.04(+0.17%)
Jan 20, 2023 23.03 23.11 23.01 23.01 8,877 -0.07(-0.31%)
Jan 19, 2023 23.07 23.10 23.07 23.08 13,544 -0.00(-0.02%)
Jan 18, 2023 23.03 23.09 22.95 23.09 21,973 +0.14(+0.60%)
Jan 17, 2023 22.90 23.01 22.88 22.95 6,957 +0.09(+0.40%)
Jan 13, 2023 22.89 22.96 22.86 22.86 22,867 -0.06(-0.27%)
Jan 12, 2023 22.86 22.93 22.84 22.92 16,736 +0.13(+0.56%)
Jan 11, 2023 22.72 22.85 22.72 22.79 163,559 +0.10(+0.43%)
Jan 10, 2023 22.69 22.71 22.66 22.69 12,118 -0.03(-0.13%)
Jan 09, 2023 22.72 22.78 22.65 22.72 5,590 +0.06(+0.27%)
Jan 06, 2023 22.54 22.70 22.53 22.66 7,692 +0.12(+0.55%)
Jan 05, 2023 22.52 22.64 22.50 22.54 7,651 -0.01(-0.04%)
Jan 04, 2023 22.62 22.62 22.50 22.55 7,406 +0.10(+0.45%)
Jan 03, 2023 22.48 22.49 22.38 22.45 10,125 +0.11(+0.47%)
Dec 30, 2022 22.34 22.47 22.34 22.34 39,810 -0.04(-0.19%)
Dec 29, 2022 22.36 22.45 22.33 22.39 14,679 +0.05(+0.24%)
Dec 28, 2022 22.43 22.46 22.33 22.33 18,058 -0.06(-0.26%)
Dec 27, 2022 22.37 22.50 22.35 22.39 24,043 -0.02(-0.09%)
Dec 23, 2022 22.47 22.50 22.39 22.41 41,981 +0.00(+0.01%)
Dec 22, 2022 22.47 22.53 22.40 22.41 33,179 -0.06(-0.25%)
Dec 21, 2022 22.45 22.52 22.45 22.46 17,355 +0.03(+0.15%)
Dec 20, 2022 22.57 22.57 22.43 22.43 31,718 -0.09(-0.40%)
Dec 19, 2022 22.56 22.56 22.51 22.52 13,436 -0.09(-0.38%)
Dec 16, 2022 22.57 22.66 22.57 22.61 7,272 +0.03(+0.13%)
Dec 15, 2022 22.62 22.70 22.58 22.58 11,185 +0.00(+0.00%)
Dec 14, 2022 22.71 22.71 22.58 22.58 6,420 -0.08(-0.36%)
Dec 13, 2022 22.67 22.75 22.64 22.66 17,723 +0.10(+0.44%)
Dec 12, 2022 22.69 22.69 22.55 22.56 22,963 +0.01(+0.06%)
Dec 09, 2022 22.52 22.63 22.47 22.54 91,666 +0.02(+0.10%)
Dec 08, 2022 22.72 22.72 22.49 22.52 18,644 +0.01(+0.06%)
Dec 07, 2022 22.51 22.54 22.45 22.51 6,397 +0.01(+0.03%)
Dec 06, 2022 22.50 22.50 22.46 22.50 12,899 +0.04(+0.17%)
Dec 05, 2022 22.37 23.20 22.30 22.46 403,561 +0.05(+0.21%)
Dec 02, 2022 22.38 22.41 22.28 22.41 90,898 +0.07(+0.30%)
Dec 01, 2022 22.35 22.37 22.27 22.35 78,001 +0.04(+0.19%)
Nov 30, 2022 22.26 22.30 22.23 22.30 8,406 +0.06(+0.28%)
Nov 29, 2022 22.23 22.25 22.18 22.24 24,698 +0.06(+0.28%)
Nov 28, 2022 22.19 22.21 22.15 22.18 7,363 +0.05(+0.21%)
Nov 25, 2022 22.17 22.18 22.09 22.13 393,258 -0.01(-0.04%)
Nov 23, 2022 22.16 22.18 22.10 22.14 4,430 +0.07(+0.31%)
Nov 22, 2022 22.07 22.11 22.06 22.07 8,343 +0.03(+0.12%)
Nov 21, 2022 22.08 22.08 22.01 22.05 71,224 +0.03(+0.13%)
Nov 18, 2022 22.06 22.07 22.00 22.02 11,408 -0.01(-0.06%)
Nov 17, 2022 21.99 22.08 21.99 22.03 34,673 +0.05(+0.22%)
Nov 16, 2022 21.91 21.99 21.91 21.99 4,804 +0.16(+0.72%)
Nov 15, 2022 21.81 21.89 21.79 21.83 20,239 +0.03(+0.15%)
Nov 14, 2022 21.78 21.84 21.75 21.80 26,434 -0.01(-0.07%)
Nov 11, 2022 21.79 21.83 21.77 21.81 21,797 +0.01(+0.04%)
Nov 10, 2022 21.73 21.80 21.72 21.80 19,668 +0.28(+1.28%)
Nov 09, 2022 21.50 21.54 21.50 21.52 7,887 -0.00(-0.02%)
Nov 08, 2022 21.48 21.53 21.47 21.53 197,184 +0.06(+0.29%)
Nov 07, 2022 21.49 21.50 21.44 21.47 12,860 -0.02(-0.09%)
Nov 04, 2022 21.46 21.52 21.44 21.49 11,150 +0.01(+0.04%)
Nov 03, 2022 21.47 21.52 21.44 21.48 27,003 -0.03(-0.13%)
Nov 02, 2022 21.49 21.54 21.49 21.51 10,205 +0.06(+0.29%)
Nov 01, 2022 21.48 21.48 21.44 21.44 17,570 +0.03(+0.12%)
Oct 31, 2022 21.38 21.45 21.36 21.42 32,219 +0.08(+0.38%)
Oct 28, 2022 21.30 21.34 21.29 21.34 4,756 -0.00(-0.02%)
Oct 27, 2022 21.33 21.37 21.33 21.34 4,918 -0.02(-0.09%)
Oct 26, 2022 21.39 21.39 21.34 21.36 20,919 +0.05(+0.24%)
Oct 25, 2022 21.39 21.43 21.25 21.31 35,979 -0.00(-0.02%)
Oct 24, 2022 21.44 21.47 21.31 21.31 13,057 -0.16(-0.75%)
Oct 21, 2022 21.57 21.57 21.35 21.48 12,742 -0.12(-0.57%)
Oct 20, 2022 21.65 21.66 21.60 21.60 13,856 -0.04(-0.18%)
Oct 19, 2022 21.66 21.68 21.62 21.64 12,854 -0.08(-0.35%)
Oct 18, 2022 21.74 21.74 21.69 21.71 8,060 +0.03(+0.15%)
Oct 17, 2022 21.72 21.72 21.66 21.68 4,290 +0.00(+0.00%)
Oct 14, 2022 21.75 21.75 21.65 21.68 3,416 -0.00(-0.02%)
Oct 13, 2022 21.64 21.72 21.63 21.68 4,403 -0.07(-0.31%)
Oct 12, 2022 21.80 21.83 21.71 21.75 34,900 +0.01(+0.04%)
Oct 11, 2022 21.74 21.78 21.74 21.74 38,101 +0.04(+0.17%)
Oct 10, 2022 21.69 21.70 21.65 21.70 5,418 -0.07(-0.31%)
Oct 07, 2022 21.79 21.79 21.73 21.77 12,383 +0.02(+0.09%)
Oct 06, 2022 21.79 21.79 21.72 21.75 44,924 +0.03(+0.13%)
Oct 05, 2022 21.71 21.76 21.69 21.72 198,699 +0.03(+0.13%)
Oct 04, 2022 21.73 21.77 21.66 21.69 18,791 +0.09(+0.42%)
Oct 03, 2022 21.61 21.66 21.58 21.60 6,480 +0.09(+0.41%)
Sep 30, 2022 21.51 21.54 21.45 21.51 93,782 -0.04(-0.16%)
Sep 29, 2022 21.52 21.56 21.52 21.55 6,582 -0.04(-0.18%)
Sep 28, 2022 21.63 21.63 21.52 21.59 158,380 +0.00(+0.02%)
Sep 27, 2022 21.60 21.61 21.56 21.58 13,786 -0.07(-0.31%)
Sep 26, 2022 21.77 21.79 21.65 21.65 12,280 -0.16(-0.72%)
Sep 23, 2022 21.86 21.86 21.78 21.80 17,169 -0.05(-0.22%)
Sep 22, 2022 21.93 21.93 21.85 21.85 17,696 -0.09(-0.39%)
Sep 21, 2022 21.98 22.00 21.91 21.94 53,991 -0.05(-0.22%)
Sep 20, 2022 22.03 22.03 21.96 21.98 36,472 -0.09(-0.39%)
Sep 19, 2022 22.10 22.14 22.06 22.07 33,381 -0.06(-0.26%)
Sep 16, 2022 22.14 22.16 22.12 22.13 6,130 -0.02(-0.09%)
Sep 15, 2022 22.21 22.21 22.15 22.15 3,828 -0.04(-0.19%)
Sep 14, 2022 22.23 22.24 22.18 22.19 25,389 -0.04(-0.19%)
Sep 13, 2022 22.26 22.28 22.22 22.23 4,187 -0.09(-0.38%)
Sep 12, 2022 22.31 22.37 22.31 22.32 9,556 +0.01(+0.04%)
Sep 09, 2022 22.29 22.34 22.29 22.31 5,150 +0.02(+0.08%)
Sep 08, 2022 22.31 22.32 22.28 22.29 33,741 -0.02(-0.08%)
Sep 07, 2022 22.33 22.34 22.29 22.31 12,413 -0.03(-0.13%)
Sep 06, 2022 22.37 22.37 22.33 22.33 2,058 -0.09(-0.38%)
Sep 02, 2022 22.43 22.43 22.42 22.42 32,104 +0.07(+0.30%)
Sep 01, 2022 22.44 22.44 22.32 22.35 6,719 -0.09(-0.39%)
Aug 31, 2022 22.52 22.52 22.44 22.44 2,543 -0.07(-0.31%)
Aug 30, 2022 22.50 22.55 22.48 22.51 22,485 +0.02(+0.10%)
Aug 29, 2022 22.56 22.59 22.49 22.49 10,403 -0.10(-0.46%)
Aug 26, 2022 22.61 22.63 22.55 22.59 11,615 +0.04(+0.17%)
Aug 25, 2022 22.66 22.68 22.55 22.55 9,351 -0.02(-0.08%)
Aug 24, 2022 22.66 22.69 22.57 22.57 15,897 -0.06(-0.25%)
Aug 23, 2022 22.68 22.70 22.63 22.63 3,757 -0.01(-0.04%)
Aug 22, 2022 22.67 22.71 22.64 22.64 30,198 -0.05(-0.21%)
Aug 19, 2022 22.73 22.73 22.64 22.69 8,805 -0.09(-0.41%)
Aug 18, 2022 22.80 22.80 22.74 22.78 8,674 +0.09(+0.42%)
Aug 17, 2022 22.84 22.85 22.69 22.69 18,389 -0.20(-0.87%)
Aug 16, 2022 22.91 22.91 22.87 22.88 7,426 -0.01(-0.04%)
Aug 15, 2022 22.93 22.94 22.88 22.89 9,908 +0.00(+0.02%)
Aug 12, 2022 22.92 22.92 22.86 22.89 11,039 +0.03(+0.15%)
Aug 11, 2022 22.93 22.93 22.86 22.86 10,626 -0.05(-0.23%)
Aug 10, 2022 22.93 22.94 22.89 22.91 5,768 +0.03(+0.14%)
Aug 09, 2022 22.88 22.89 22.86 22.88 831 -0.01(-0.04%)
Aug 08, 2022 22.90 22.90 22.86 22.88 6,226 +0.08(+0.33%)
Aug 05, 2022 22.89 22.90 22.81 22.81 6,755 -0.16(-0.70%)
Aug 04, 2022 22.96 22.98 22.94 22.97 6,474 +0.04(+0.16%)
Aug 03, 2022 22.91 22.94 22.88 22.93 12,043 +0.05(+0.21%)
Aug 02, 2022 22.97 23.00 22.88 22.88 6,735 -0.05(-0.21%)
Aug 01, 2022 22.93 22.93 22.88 22.93 15,094 +0.06(+0.28%)
Jul 29, 2022 22.86 22.89 22.83 22.87 11,557 +0.02(+0.08%)
Jul 28, 2022 22.83 22.85 22.79 22.85 6,785 +0.10(+0.43%)
Jul 27, 2022 22.76 22.77 22.75 22.75 1,676 +0.09(+0.39%)
Jul 26, 2022 22.74 22.76 22.66 22.66 9,907 +0.02(+0.10%)
Jul 25, 2022 22.66 22.67 22.64 22.64 3,395 -0.06(-0.27%)
Jul 22, 2022 22.66 22.72 22.62 22.70 24,773 +0.10(+0.46%)
Jul 21, 2022 22.60 22.60 22.56 22.60 4,999 +0.03(+0.15%)
Jul 20, 2022 22.61 22.61 22.56 22.56 34,042 +0.05(+0.23%)
Jul 19, 2022 22.55 22.59 22.51 22.51 7,584 -0.04(-0.17%)
Jul 18, 2022 22.57 22.60 22.55 22.55 4,286 -0.04(-0.17%)
Jul 15, 2022 22.56 22.67 22.55 22.59 73,612 +0.03(+0.13%)
Jul 14, 2022 22.49 22.56 22.24 22.56 2,675 +0.01(+0.06%)
Jul 13, 2022 22.48 22.56 22.47 22.54 4,955 +0.00(+0.02%)
Jul 12, 2022 22.55 22.55 22.52 22.54 6,545 +0.07(+0.29%)
Jul 11, 2022 22.49 22.53 22.47 22.47 4,487 +0.05(+0.21%)
Jul 08, 2022 22.44 22.46 22.43 22.43 16,194 -0.02(-0.08%)
Jul 07, 2022 22.44 22.45 22.39 22.44 25,525 +0.06(+0.25%)
Jul 06, 2022 22.44 22.44 22.39 22.39 15,271 +0.05(+0.21%)
Jul 05, 2022 22.40 22.40 22.33 22.34 13,257 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.