Skip to main content

Franklin Liberty Senior Loan ETF (NY: FLBL )

24.29 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.30 19.32 19.28 19.30 23,940 -0.08(-0.40%)
Feb 27, 2020 19.39 19.39 19.38 19.38 13,723 -0.07(-0.35%)
Feb 26, 2020 19.44 19.45 19.44 19.45 1,283 +0.03(+0.17%)
Feb 25, 2020 19.42 19.44 19.41 19.41 645 -0.05(-0.24%)
Feb 24, 2020 19.43 19.46 19.43 19.46 3,358 -0.03(-0.16%)
Feb 21, 2020 19.47 19.52 19.47 19.49 3,723 -0.01(-0.04%)
Feb 20, 2020 19.51 19.51 19.50 19.50 502 -0.01(-0.04%)
Feb 19, 2020 19.53 19.53 19.51 19.51 548 +0.02(+0.08%)
Feb 18, 2020 19.52 19.52 19.49 19.49 213 -0.01(-0.04%)
Feb 14, 2020 19.52 19.52 19.50 19.50 2,439 +0.00(+0.02%)
Feb 13, 2020 19.49 19.49 19.49 19.49 128 -0.02(-0.08%)
Feb 12, 2020 19.51 19.52 19.51 19.51 18,383 +0.02(+0.10%)
Feb 11, 2020 19.48 19.49 19.48 19.49 345 +0.00(+0.02%)
Feb 10, 2020 19.51 19.51 19.49 19.49 350 -0.00(-0.02%)
Feb 07, 2020 19.50 19.50 19.49 19.49 128 +0.01(+0.04%)
Feb 06, 2020 19.49 19.49 19.47 19.48 4,352 -0.00(-0.02%)
Feb 05, 2020 19.49 19.49 19.49 19.49 93 -0.01(-0.06%)
Feb 04, 2020 19.50 19.50 19.50 19.50 29 -0.01(-0.04%)
Feb 03, 2020 19.51 19.51 19.51 19.51 260 +0.02(+0.12%)
Jan 31, 2020 19.48 19.48 19.48 19.48 0 -0.01(-0.08%)
Jan 30, 2020 19.50 19.50 19.50 19.50 12 -0.00(-0.02%)
Jan 29, 2020 19.50 19.50 19.50 19.50 0 -0.02(-0.10%)
Jan 28, 2020 19.52 19.52 19.52 19.52 167 +0.01(+0.06%)
Jan 27, 2020 19.48 19.54 19.47 19.51 13,572 +0.00(+0.00%)
Jan 24, 2020 19.53 19.53 19.51 19.51 129 -0.02(-0.08%)
Jan 23, 2020 19.52 19.52 19.52 19.52 0 -0.01(-0.04%)
Jan 22, 2020 19.55 19.56 19.51 19.53 1,720 +0.02(+0.08%)
Jan 21, 2020 19.52 19.52 19.52 19.52 494 -0.01(-0.06%)
Jan 17, 2020 19.53 19.53 19.53 19.53 387 +0.00(+0.02%)
Jan 16, 2020 19.52 19.52 19.52 19.52 67 +0.02(+0.12%)
Jan 15, 2020 19.50 19.50 19.50 19.50 160 +0.00(+0.02%)
Jan 14, 2020 19.50 19.50 19.50 19.50 2 +0.01(+0.06%)
Jan 13, 2020 19.50 19.51 19.49 19.49 395 +0.00(+0.00%)
Jan 10, 2020 19.49 19.49 19.49 19.49 0 +0.01(+0.04%)
Jan 09, 2020 19.48 19.48 19.48 19.48 81 +0.01(+0.04%)
Jan 08, 2020 19.44 19.47 19.44 19.47 2,776 +0.02(+0.10%)
Jan 07, 2020 19.45 19.45 19.45 19.45 46 +0.01(+0.04%)
Jan 06, 2020 19.44 19.44 19.44 19.44 2 -0.00(-0.02%)
Jan 03, 2020 19.45 19.45 19.45 19.45 129 -0.01(-0.04%)
Jan 02, 2020 19.42 19.47 19.42 19.45 7,784 +0.02(+0.12%)
Dec 31, 2019 19.43 19.43 19.43 19.43 129 +0.00(+0.02%)
Dec 30, 2019 19.43 19.43 19.43 19.43 0 -0.00(-0.02%)
Dec 27, 2019 19.43 19.43 19.43 19.43 129 +0.00(+0.00%)
Dec 26, 2019 19.43 19.43 19.43 19.43 0 +0.00(+0.02%)
Dec 24, 2019 19.42 19.43 19.41 19.43 1,162 -0.01(-0.06%)
Dec 23, 2019 19.47 19.47 19.44 19.44 448 +0.00(+0.00%)
Dec 20, 2019 19.46 19.46 19.44 19.44 904 +0.02(+0.08%)
Dec 19, 2019 19.40 19.45 19.40 19.42 820 +0.03(+0.14%)
Dec 18, 2019 19.40 19.40 19.40 19.40 0 +0.01(+0.04%)
Dec 17, 2019 19.42 19.42 19.39 19.39 232 +0.00(+0.02%)
Dec 16, 2019 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Dec 13, 2019 19.39 19.39 19.39 19.39 129 +0.02(+0.08%)
Dec 12, 2019 19.37 19.37 19.37 19.37 103 +0.00(+0.00%)
Dec 11, 2019 19.34 19.37 19.34 19.37 789 +0.04(+0.22%)
Dec 10, 2019 19.33 19.33 19.33 19.33 0 -0.00(-0.02%)
Dec 09, 2019 19.33 19.33 19.33 19.33 12 +0.00(+0.02%)
Dec 06, 2019 19.36 19.36 19.33 19.33 129 +0.03(+0.16%)
Dec 05, 2019 19.30 19.30 19.30 19.30 1 +0.00(+0.00%)
Dec 04, 2019 19.30 19.30 19.30 19.30 18 +0.02(+0.10%)
Dec 03, 2019 19.27 19.28 19.27 19.28 175 +0.03(+0.14%)
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.