Franklin Liberty Senior Loan ETF (NY: FLBL )

24.29 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.84 18.84 18.84 18.84 132 -0.01(-0.03%)
Aug 29, 2019 18.83 18.85 18.83 18.85 2,680 -0.01(-0.03%)
Aug 28, 2019 18.85 18.85 18.85 18.85 25 +0.00(+0.02%)
Aug 27, 2019 18.85 18.85 18.85 18.85 0 +0.03(+0.14%)
Aug 26, 2019 18.82 18.82 18.82 18.82 61 +0.01(+0.06%)
Aug 23, 2019 18.81 18.81 18.81 18.81 0 -0.00(-0.02%)
Aug 22, 2019 18.82 18.82 18.82 18.82 1 +0.00(+0.00%)
Aug 21, 2019 18.79 18.82 18.79 18.82 184 -0.00(-0.02%)
Aug 20, 2019 18.83 18.83 18.82 18.82 661 +0.00(+0.02%)
Aug 19, 2019 18.82 18.82 18.82 18.82 2 -0.02(-0.12%)
Aug 16, 2019 18.84 18.84 18.84 18.84 0 -0.02(-0.08%)
Aug 15, 2019 18.85 18.85 18.85 18.85 5 +0.06(+0.30%)
Aug 14, 2019 18.80 18.80 18.80 18.80 34 -0.04(-0.22%)
Aug 13, 2019 18.81 18.84 18.81 18.84 172 +0.00(+0.02%)
Aug 12, 2019 18.80 18.83 18.80 18.83 1,684 +0.01(+0.06%)
Aug 09, 2019 18.79 18.82 18.79 18.82 13,395 -0.02(-0.12%)
Aug 08, 2019 18.85 18.85 18.85 18.85 133 +0.06(+0.30%)
Aug 07, 2019 18.79 18.79 18.79 18.79 41 -0.02(-0.08%)
Aug 06, 2019 18.80 18.80 18.80 18.80 0 +0.03(+0.14%)
Aug 05, 2019 18.81 18.82 18.78 18.78 15,522 +0.00(+0.00%)
Aug 02, 2019 18.77 18.78 18.77 18.78 132 -0.05(-0.28%)
Aug 01, 2019 18.83 18.83 18.83 18.83 37 +0.07(+0.37%)
Jul 31, 2019 18.75 18.76 18.75 18.76 132 +0.01(+0.05%)
Jul 30, 2019 18.75 18.75 18.75 18.75 209 -0.00(-0.02%)
Jul 29, 2019 18.76 18.76 18.76 18.76 79 -0.01(-0.06%)
Jul 26, 2019 18.77 18.77 18.77 18.77 0 +0.05(+0.24%)
Jul 25, 2019 18.72 18.72 18.72 18.72 3 -0.04(-0.20%)
Jul 24, 2019 18.76 18.76 18.76 18.76 251 +0.02(+0.08%)
Jul 23, 2019 18.74 18.74 18.74 18.74 135 +0.01(+0.04%)
Jul 22, 2019 18.72 18.74 18.72 18.74 656 +0.01(+0.04%)
Jul 19, 2019 18.73 18.73 18.73 18.73 133 -0.03(-0.14%)
Jul 18, 2019 18.76 18.76 18.76 18.76 130 +0.02(+0.08%)
Jul 17, 2019 18.74 18.74 18.74 18.74 63 +0.04(+0.20%)
Jul 16, 2019 18.70 18.70 18.70 18.70 6 -0.01(-0.06%)
Jul 15, 2019 18.71 18.71 18.71 18.71 190 +0.00(+0.02%)
Jul 12, 2019 18.71 18.71 18.71 18.71 133 +0.03(+0.14%)
Jul 11, 2019 18.68 18.68 18.68 18.68 1 -0.03(-0.14%)
Jul 10, 2019 18.71 18.71 18.71 18.71 0 +0.04(+0.20%)
Jul 09, 2019 18.67 18.67 18.67 18.67 90 +0.02(+0.10%)
Jul 08, 2019 18.65 18.65 18.65 18.65 291 +0.02(+0.12%)
Jul 05, 2019 18.65 18.65 18.63 18.63 266 -0.06(-0.32%)
Jul 03, 2019 18.69 18.69 18.69 18.69 1,331 +0.01(+0.07%)
Jul 02, 2019 18.70 18.70 18.68 18.68 423 +0.03(+0.13%)
Jul 01, 2019 18.65 18.65 18.65 18.65 133 +0.02(+0.08%)
Jun 28, 2019 18.64 18.64 18.64 18.64 133 -0.00(-0.02%)
Jun 27, 2019 18.67 18.67 18.64 18.64 3,244 +0.03(+0.14%)
Jun 26, 2019 18.62 18.62 18.62 18.62 0 -0.02(-0.10%)
Jun 25, 2019 18.64 18.64 18.64 18.64 407 -0.03(-0.18%)
Jun 24, 2019 18.67 18.67 18.67 18.67 108 +0.04(+0.24%)
Jun 21, 2019 18.62 18.62 18.62 18.62 133 -0.05(-0.26%)
Jun 20, 2019 18.67 18.67 18.67 18.67 4 +0.02(+0.10%)
Jun 19, 2019 18.67 18.68 18.66 18.66 788 +0.00(+0.00%)
Jun 18, 2019 18.65 18.68 18.64 18.66 12,475 +0.02(+0.12%)
Jun 17, 2019 18.66 18.66 18.63 18.63 5,348 +0.00(+0.00%)
Jun 14, 2019 18.63 18.63 18.63 18.63 0 -0.03(-0.14%)
Jun 13, 2019 18.67 18.67 18.63 18.66 700 +0.02(+0.08%)
Jun 12, 2019 18.64 18.64 18.64 18.64 150 +0.02(+0.10%)
Jun 11, 2019 18.62 18.62 18.62 18.62 0 +0.01(+0.06%)
Jun 10, 2019 18.61 18.61 18.61 18.61 1 -0.04(-0.22%)
Jun 07, 2019 18.66 18.66 18.66 18.66 0 +0.01(+0.06%)
Jun 06, 2019 18.64 18.65 18.64 18.64 693 +0.01(+0.06%)
Jun 05, 2019 18.63 18.63 18.63 18.63 33 +0.00(+0.00%)
Jun 04, 2019 18.63 18.63 18.63 18.63 17 +0.00(+0.00%)
Jun 03, 2019 18.63 18.63 18.63 18.63 94 -0.02(-0.12%)
May 31, 2019 18.64 18.66 18.64 18.66 133 +0.00(+0.02%)
May 30, 2019 18.65 18.65 18.65 18.65 286 -0.03(-0.15%)
May 29, 2019 18.68 18.68 18.68 18.68 1,709 +0.02(+0.12%)
May 28, 2019 18.66 18.66 18.66 18.66 96 +0.01(+0.08%)
May 24, 2019 18.61 18.67 18.61 18.64 1,346 -0.01(-0.06%)
May 23, 2019 18.68 18.68 18.65 18.65 378 -0.01(-0.04%)
May 22, 2019 18.66 18.66 18.66 18.66 30 -0.00(-0.02%)
May 21, 2019 18.67 18.67 18.67 18.67 113 +0.04(+0.22%)
May 20, 2019 18.66 18.66 18.62 18.62 1,346 -0.02(-0.12%)
May 17, 2019 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
May 16, 2019 18.63 18.65 18.63 18.65 265 +0.00(+0.00%)
May 15, 2019 18.63 18.65 18.63 18.65 176 +0.02(+0.12%)
May 14, 2019 18.65 18.65 18.61 18.62 337 -0.01(-0.04%)
May 13, 2019 18.63 18.63 18.63 18.63 29 -0.02(-0.12%)
May 10, 2019 18.65 18.65 18.65 18.65 134 +0.00(+0.00%)
May 09, 2019 18.65 18.65 18.65 18.65 0 -0.00(-0.02%)
May 08, 2019 18.66 18.66 18.66 18.66 1 +0.01(+0.04%)
May 07, 2019 18.65 18.65 18.65 18.65 33 -0.02(-0.12%)
May 06, 2019 18.67 18.67 18.67 18.67 76 -0.01(-0.06%)
May 03, 2019 18.68 18.68 18.68 18.68 0 +0.03(+0.16%)
May 02, 2019 18.65 18.65 18.65 18.65 8 -0.03(-0.14%)
May 01, 2019 18.68 18.68 18.66 18.68 1,883 +0.00(+0.01%)
Apr 30, 2019 18.68 18.68 18.68 18.68 0 -0.04(-0.23%)
Apr 29, 2019 18.72 18.72 18.72 18.72 0 -0.01(-0.06%)
Apr 26, 2019 18.73 18.73 18.73 18.73 134 +0.03(+0.18%)
Apr 25, 2019 18.70 18.70 18.70 18.70 126 -0.01(-0.08%)
Apr 24, 2019 18.71 18.71 18.71 18.71 0 +0.01(+0.08%)
Apr 23, 2019 18.70 18.70 18.70 18.70 0 +0.02(+0.10%)
Apr 22, 2019 18.66 18.69 18.66 18.68 366 -0.00(-0.02%)
Apr 18, 2019 18.68 18.68 18.68 18.68 0 +0.02(+0.12%)
Apr 17, 2019 18.66 18.66 18.66 18.66 0 +0.01(+0.04%)
Apr 16, 2019 18.65 18.65 18.65 18.65 0 +0.01(+0.04%)
Apr 15, 2019 18.65 18.65 18.65 18.65 0 +0.02(+0.12%)
Apr 12, 2019 18.65 18.65 18.62 18.62 403 +0.01(+0.08%)
Apr 11, 2019 18.61 18.61 18.61 18.61 0 -0.02(-0.10%)
Apr 10, 2019 18.63 18.63 18.63 18.63 4 +0.03(+0.14%)
Apr 09, 2019 18.62 18.63 18.60 18.60 915 +0.03(+0.16%)
Apr 08, 2019 18.57 18.57 18.57 18.57 6 +0.00(+0.00%)
Apr 05, 2019 18.57 18.57 18.57 18.57 0 +0.02(+0.12%)
Apr 04, 2019 18.55 18.55 18.55 18.55 65 +0.03(+0.16%)
Apr 03, 2019 18.55 18.55 18.52 18.52 1,248 +0.00(+0.02%)
Apr 02, 2019 18.52 18.52 18.52 18.52 17 +0.04(+0.20%)
Apr 01, 2019 18.48 18.48 18.48 18.48 76 -0.01(-0.04%)
Mar 29, 2019 18.51 18.51 18.49 18.49 673 +0.01(+0.04%)
Mar 28, 2019 18.47 18.50 18.45 18.48 2,847 -0.03(-0.16%)
Mar 27, 2019 18.51 18.51 18.51 18.51 68 -0.02(-0.10%)
Mar 26, 2019 18.51 18.53 18.51 18.53 443 -0.02(-0.10%)
Mar 25, 2019 18.57 18.58 18.55 18.55 270 -0.02(-0.12%)
Mar 22, 2019 18.60 18.60 18.54 18.57 540 -0.04(-0.24%)
Mar 21, 2019 18.61 18.61 18.61 18.61 0 +0.01(+0.06%)
Mar 20, 2019 18.60 18.60 18.60 18.60 0 +0.05(+0.27%)
Mar 19, 2019 18.55 18.55 18.55 18.55 270 -0.01(-0.03%)
Mar 18, 2019 18.56 18.56 18.56 18.56 0 -0.03(-0.15%)
Mar 15, 2019 18.59 18.59 18.59 18.59 1,080 +0.01(+0.05%)
Mar 14, 2019 18.58 18.58 18.58 18.58 0 -0.01(-0.04%)
Mar 13, 2019 18.56 18.58 18.56 18.58 533 -0.01(-0.04%)
Mar 12, 2019 18.59 18.59 18.59 18.59 0 +0.00(+0.02%)
Mar 11, 2019 18.59 18.59 18.59 18.59 56 +0.02(+0.09%)
Mar 08, 2019 18.57 18.57 18.57 18.57 135 -0.00(-0.03%)
Mar 07, 2019 18.58 18.58 18.58 18.58 332 -0.01(-0.06%)
Mar 06, 2019 18.60 18.60 18.59 18.59 534 -0.00(-0.02%)
Mar 05, 2019 18.58 18.59 18.58 18.59 657 +0.01(+0.08%)
Mar 04, 2019 18.58 18.58 18.58 18.58 6 +0.00(+0.00%)
Mar 01, 2019 18.56 18.60 18.56 18.58 675 +0.01(+0.08%)
Feb 28, 2019 18.56 18.56 18.56 18.56 0 +0.02(+0.12%)
Feb 27, 2019 18.54 18.54 18.54 18.54 54 -0.01(-0.04%)
Feb 26, 2019 18.55 18.55 18.55 18.55 0 +0.01(+0.04%)
Feb 25, 2019 18.54 18.54 18.54 18.54 119 -0.01(-0.06%)
Feb 22, 2019 18.55 18.55 18.55 18.55 0 +0.08(+0.42%)
Feb 21, 2019 18.47 18.47 18.47 18.47 126 -0.01(-0.04%)
Feb 20, 2019 18.48 18.48 18.48 18.48 6 -0.00(-0.02%)
Feb 19, 2019 18.48 18.48 18.48 18.48 421 +0.02(+0.10%)
Feb 15, 2019 18.47 18.47 18.46 18.46 948 +0.01(+0.06%)
Feb 14, 2019 18.47 18.47 18.45 18.45 340 +0.02(+0.11%)
Feb 13, 2019 18.42 18.43 18.42 18.43 402 -0.01(-0.04%)
Feb 12, 2019 18.44 18.44 18.44 18.44 29 +0.04(+0.20%)
Feb 11, 2019 18.41 18.41 18.41 18.41 0 -0.01(-0.06%)
Feb 08, 2019 18.39 18.42 18.38 18.42 2,710 +0.03(+0.16%)
Feb 07, 2019 18.39 18.39 18.39 18.39 0 +0.03(+0.14%)
Feb 06, 2019 18.38 18.38 18.36 18.36 425 -0.00(-0.02%)
Feb 05, 2019 18.36 18.36 18.36 18.36 0 +0.03(+0.14%)
Feb 04, 2019 18.35 18.35 18.34 18.34 668 +0.03(+0.16%)
Feb 01, 2019 18.31 18.31 18.29 18.31 406 -0.04(-0.24%)
Jan 31, 2019 18.35 18.35 18.35 18.35 0 -0.01(-0.05%)
Jan 30, 2019 18.36 18.36 18.36 18.36 0 +0.05(+0.28%)
Jan 29, 2019 18.32 18.32 18.31 18.31 516 +0.01(+0.04%)
Jan 28, 2019 18.30 18.30 18.30 18.30 0 -0.02(-0.12%)
Jan 25, 2019 18.33 18.33 18.33 18.33 135 -0.02(-0.12%)
Jan 24, 2019 18.32 18.37 18.32 18.35 4,285 +0.01(+0.04%)
Jan 23, 2019 18.37 18.37 18.32 18.34 1,772 +0.01(+0.04%)
Jan 22, 2019 18.33 18.38 18.31 18.33 19,031 -0.01(-0.08%)
Jan 18, 2019 18.35 18.35 18.35 18.35 135 +0.01(+0.08%)
Jan 17, 2019 18.33 18.33 18.33 18.33 27 +0.09(+0.48%)
Jan 16, 2019 18.21 18.24 18.21 18.24 243 -0.01(-0.04%)
Jan 15, 2019 18.25 18.25 18.25 18.25 0 +0.01(+0.04%)
Jan 14, 2019 18.24 18.24 18.24 18.24 13 -0.04(-0.20%)
Jan 11, 2019 18.28 18.28 18.28 18.28 0 +0.01(+0.04%)
Jan 10, 2019 18.27 18.27 18.27 18.27 1 -0.04(-0.20%)
Jan 09, 2019 18.31 18.31 18.31 18.31 0 +0.09(+0.49%)
Jan 08, 2019 18.20 18.22 18.20 18.22 325 -0.05(-0.26%)
Jan 07, 2019 18.27 18.27 18.27 18.27 0 +0.13(+0.69%)
Jan 04, 2019 18.15 18.15 18.15 18.15 135 +0.24(+1.34%)
Jan 03, 2019 17.91 17.91 17.91 17.91 0 +0.01(+0.08%)
Jan 02, 2019 17.89 17.89 17.89 17.89 36 +0.02(+0.12%)
Dec 31, 2018 17.84 17.87 17.84 17.87 135 -0.04(-0.21%)
Dec 28, 2018 17.92 17.92 17.91 17.91 135 +0.00(+0.01%)
Dec 27, 2018 17.90 17.90 17.90 17.90 0 +0.08(+0.46%)
Dec 26, 2018 17.82 17.82 17.82 17.82 0 +0.05(+0.29%)
Dec 24, 2018 17.89 17.89 17.77 17.77 273 -0.15(-0.82%)
Dec 21, 2018 17.92 17.92 17.92 17.92 136 -0.03(-0.14%)
Dec 20, 2018 17.94 17.94 17.94 17.94 102 -0.04(-0.20%)
Dec 19, 2018 17.98 17.98 17.98 17.98 147 -0.05(-0.28%)
Dec 18, 2018 18.06 18.06 18.03 18.03 341 -0.07(-0.37%)
Dec 17, 2018 18.12 18.12 18.10 18.10 270 -0.03(-0.14%)
Dec 14, 2018 18.12 18.12 18.12 18.12 136 -0.03(-0.16%)
Dec 13, 2018 18.15 18.15 18.15 18.15 76 -0.03(-0.15%)
Dec 12, 2018 18.18 18.18 18.18 18.18 0 -0.02(-0.09%)
Dec 11, 2018 18.20 18.20 18.20 18.20 0 +0.00(+0.02%)
Dec 10, 2018 18.21 18.21 18.19 18.19 275 -0.04(-0.22%)
Dec 07, 2018 18.33 18.33 18.23 18.23 682 -0.08(-0.45%)
Dec 06, 2018 18.31 18.32 18.30 18.32 4,232 -0.03(-0.17%)
Dec 04, 2018 18.35 18.35 18.35 18.35 1,228 -0.03(-0.16%)
Dec 03, 2018 18.38 18.38 18.38 18.38 99 +0.00(+0.00%)
Nov 30, 2018 18.35 18.38 18.35 18.38 136 -0.04(-0.22%)
Nov 29, 2018 18.42 18.42 18.42 18.42 0 +0.00(+0.00%)
Nov 28, 2018 18.42 18.42 18.42 18.42 123 +0.00(+0.00%)
Nov 27, 2018 18.42 18.42 18.42 18.42 0 +0.00(+0.00%)
Nov 26, 2018 18.42 18.42 18.42 18.42 0 +0.00(+0.00%)
Nov 23, 2018 18.42 18.42 18.42 18.42 136 +0.01(+0.04%)
Nov 21, 2018 18.41 18.41 18.41 0 +0.00(+0.00%)
Nov 20, 2018 18.42 18.43 18.41 18.41 2,885 -0.01(-0.08%)
Nov 19, 2018 18.43 18.43 18.42 18.42 560 -0.04(-0.24%)
Nov 16, 2018 18.47 18.47 18.47 18.47 547 +0.00(+0.00%)
Nov 15, 2018 18.47 18.47 18.47 18.47 633 +0.02(+0.12%)
Nov 14, 2018 18.45 18.45 18.45 18.45 3,010 +0.02(+0.08%)
Nov 13, 2018 18.43 18.43 18.43 18.43 132 +0.00(+0.00%)
Nov 12, 2018 18.43 18.43 18.43 18.43 1 -0.01(-0.04%)
Nov 09, 2018 18.48 18.48 18.44 18.44 820 +0.01(+0.04%)
Nov 08, 2018 18.43 18.43 18.43 18.43 0 +0.00(+0.00%)
Nov 07, 2018 18.43 18.43 18.43 18.43 1 +0.00(+0.00%)
Nov 06, 2018 18.43 18.43 18.43 18.43 0 +0.00(+0.00%)
Nov 05, 2018 18.43 18.43 18.43 18.43 1,929,285 +0.04(+0.20%)
Nov 02, 2018 18.40 18.40 18.40 18.40 1,368 +0.00(+0.00%)
Nov 01, 2018 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 31, 2018 18.40 18.40 18.40 18.40 820 -0.06(-0.30%)
Oct 30, 2018 18.45 18.45 18.45 18.45 344 +0.01(+0.04%)
Oct 29, 2018 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 26, 2018 18.44 18.45 18.44 18.44 1,647 +0.00(+0.00%)
Oct 25, 2018 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 24, 2018 18.44 18.44 18.44 18.44 344 -0.01(-0.04%)
Oct 23, 2018 18.45 18.45 18.45 18.45 800 -0.01(-0.08%)
Oct 22, 2018 18.47 18.47 18.47 18.47 1,790 +0.01(+0.08%)
Oct 19, 2018 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Oct 18, 2018 18.45 18.45 18.45 18.45 185 -0.01(-0.08%)
Oct 17, 2018 18.47 18.47 18.47 18.47 137 +0.01(+0.08%)
Oct 16, 2018 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Oct 15, 2018 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Oct 12, 2018 18.45 18.45 18.45 18.45 137 +0.05(+0.28%)
Oct 11, 2018 18.41 18.41 18.39 18.40 811 -0.04(-0.24%)
Oct 10, 2018 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 09, 2018 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 08, 2018 18.44 18.44 18.44 18.44 0 -0.00(-0.00%)
Oct 05, 2018 18.44 18.44 18.44 18.44 137 +0.04(+0.19%)
Oct 04, 2018 18.41 18.41 18.41 18.41 270 -0.04(-0.23%)
Oct 03, 2018 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Oct 02, 2018 18.45 18.45 18.45 18.45 7,656 +0.01(+0.06%)
Oct 01, 2018 18.44 18.44 18.44 18.44 230 +0.04(+0.22%)
Sep 28, 2018 18.40 18.41 18.40 18.40 5,079 -0.02(-0.13%)
Sep 27, 2018 18.42 18.42 18.42 18.42 0 +0.00(+0.00%)
Sep 26, 2018 18.42 18.42 18.42 18.42 0 +0.00(+0.00%)
Sep 25, 2018 18.42 18.42 18.42 18.42 137 +0.01(+0.04%)
Sep 24, 2018 18.42 18.77 18.42 18.42 20,764 -0.00(-0.00%)
Sep 21, 2018 18.42 18.42 18.42 18.42 68,821 -0.01(-0.04%)
Sep 20, 2018 18.42 18.42 18.42 18.42 58,291 +0.02(+0.12%)
Sep 19, 2018 18.40 18.40 18.40 18.40 70,885 +0.00(+0.00%)
Sep 18, 2018 18.40 18.40 18.40 18.40 282,960 +0.07(+0.36%)
Sep 17, 2018 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 14, 2018 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 13, 2018 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 12, 2018 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 11, 2018 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 10, 2018 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 07, 2018 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Sep 06, 2018 18.34 18.34 18.34 18.34 13,764 +0.06(+0.32%)
Sep 05, 2018 18.28 18.28 18.28 0 +0.00(+0.00%)
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.