Nasdaq - Delayed Quote USD

Franklin Rising Dividends A (FRDPX)

85.31
-3.05
(-3.45%)
As of 8:08:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202585.3185.3185.3185.3185.31-
Apr 2, 202588.3688.3688.3688.3688.36-
Apr 1, 202587.8087.8087.8087.8087.80-
Mar 31, 202587.7387.7387.7387.7387.73-
Mar 28, 202586.8786.8786.8786.8786.87-
Mar 27, 202588.2388.2388.2388.2388.23-
Mar 26, 202588.2688.2688.2688.2688.26-
Mar 25, 202588.3588.3588.3588.3588.35-
Mar 24, 202588.6288.6288.6288.6288.62-
Mar 21, 202587.5687.5687.5687.5687.56-
Mar 20, 202587.6687.6687.6687.6687.66-
Mar 19, 202588.1188.1188.1188.1188.11-
Mar 18, 202587.4087.4087.4087.4087.40-
Mar 17, 202587.8687.8687.8687.8687.86-
Mar 14, 202586.9986.9986.9986.9986.99-
Mar 13, 202585.8385.8385.8385.8385.83-
Mar 12, 202586.6786.6786.6786.6786.67-
Mar 11, 202587.1987.1987.1987.1987.19-
Mar 10, 202588.4988.4988.4988.4988.49-
Mar 7, 202590.1290.1290.1290.1290.12-
Mar 6, 202589.5189.5189.5189.5189.51-
Mar 5, 202590.4390.4390.4390.4390.43-
Mar 4, 202589.4289.4289.4289.4289.42-
Mar 3, 202590.5490.5490.5490.5490.54-
Feb 28, 202591.4191.4191.4191.4191.41-
Feb 27, 202590.3090.3090.3090.3090.30-
Feb 26, 202590.9490.9490.9490.9490.94-
Feb 25, 202591.2291.2291.2291.2291.22-
Feb 24, 202590.8890.8890.8890.8890.88-
Feb 21, 202591.1091.1091.1091.1091.10-
Feb 20, 202592.3592.3592.3592.3592.35-
Feb 19, 202592.6992.6992.6992.6992.69-
Feb 18, 202592.0192.0192.0192.0192.01-
Feb 14, 202591.7191.7191.7191.7191.71-
Feb 13, 202592.0792.0792.0792.0792.07-
Feb 12, 202591.8291.8291.8291.8291.82-
Feb 11, 202592.3892.3892.3892.3892.38-
Feb 10, 202592.0892.0892.0892.0892.08-
Feb 7, 202591.4991.4991.4991.4991.49-
Feb 6, 202592.3492.3492.3492.3492.34-
Feb 5, 202592.4292.4292.4292.4292.42-
Feb 4, 202591.7291.7291.7291.7291.72-
Feb 3, 202591.6391.6391.6391.6391.63-
Jan 31, 202592.0692.0692.0692.0692.06-
Jan 30, 202592.4492.4492.4492.4492.44-
Jan 29, 202591.7991.7991.7991.7991.79-
Jan 28, 202592.2792.2792.2792.2792.27-
Jan 27, 202592.3392.3392.3392.3392.33-
Jan 24, 202592.5592.5592.5592.5592.55-
Jan 23, 202592.8092.8092.8092.8092.80-
Jan 22, 202592.1992.1992.1992.1992.19-
Jan 21, 202591.9491.9491.9491.9491.94-
Jan 17, 202590.8590.8590.8590.8590.85-
Jan 16, 202590.2990.2990.2990.2990.29-
Jan 15, 202589.8689.8689.8689.8689.86-
Jan 14, 202589.0289.0289.0289.0289.02-
Jan 13, 202588.6688.6688.6688.6688.66-
Jan 10, 202588.1088.1088.1088.1088.10-
Jan 8, 202589.3789.3789.3789.3789.37-
Jan 7, 202588.8488.8488.8488.8488.84-
Jan 6, 202589.2189.2189.2189.2189.21-
Jan 3, 202589.3689.3689.3689.3689.36-
Jan 2, 202588.6588.6588.6588.6588.65-
Dec 31, 202489.0389.0389.0389.0389.03-
Dec 30, 202489.0989.0989.0989.0989.09-
Dec 27, 202490.1290.1290.1290.1290.12-
Dec 26, 202490.8090.8090.8090.8090.80-
Dec 24, 202490.6690.6690.6690.6690.66-
Dec 23, 202489.8389.8389.8389.8389.83-
Dec 20, 2024 0.11 Dividend
Dec 20, 202489.6789.6789.6789.6789.67-
Dec 20, 2024 8.29 Capital Gains
Dec 19, 202497.2097.2097.2097.2088.81-
Dec 18, 202497.5797.5797.5797.5789.14-
Dec 17, 2024100.15100.15100.15100.1591.50-
Dec 16, 2024100.71100.71100.71100.7192.01-
Dec 13, 2024100.62100.62100.62100.6291.93-
Dec 12, 2024100.25100.25100.25100.2591.59-
Dec 11, 2024100.51100.51100.51100.5191.83-
Dec 10, 2024100.54100.54100.54100.5491.86-
Dec 9, 2024100.83100.83100.83100.8392.12-
Dec 6, 2024101.21101.21101.21101.2192.47-
Dec 5, 2024101.22101.22101.22101.2292.48-
Dec 4, 2024101.77101.77101.77101.7792.98-
Dec 3, 2024101.70101.70101.70101.7092.92-
Dec 2, 2024102.21102.21102.21102.2193.38-
Nov 29, 2024102.34102.34102.34102.3493.50-
Nov 27, 2024101.94101.94101.94101.9493.14-
Nov 26, 2024102.16102.16102.16102.1693.34-
Nov 25, 2024101.84101.84101.84101.8493.05-
Nov 22, 2024101.02101.02101.02101.0292.30-
Nov 21, 2024100.52100.52100.52100.5291.84-
Nov 20, 202499.6799.6799.6799.6791.06-
Nov 19, 202499.8099.8099.8099.8091.18-
Nov 18, 2024100.16100.16100.16100.1691.51-
Nov 15, 202499.8199.8199.8199.8191.19-
Nov 14, 2024100.79100.79100.79100.7992.09-
Nov 13, 2024101.57101.57101.57101.5792.80-
Nov 12, 2024101.45101.45101.45101.4592.69-
Nov 11, 2024101.73101.73101.73101.7392.94-
Nov 8, 2024101.78101.78101.78101.7892.99-
Nov 7, 2024101.15101.15101.15101.1592.41-
Nov 6, 2024100.91100.91100.91100.9192.20-
Nov 5, 202498.7498.7498.7498.7490.21-
Nov 4, 202497.9797.9797.9797.9789.51-
Nov 1, 202498.1898.1898.1898.1889.70-
Oct 31, 202497.9597.9597.9597.9589.49-
Oct 30, 202499.3299.3299.3299.3290.74-
Oct 29, 202499.5699.5699.5699.5690.96-
Oct 28, 202499.6799.6799.6799.6791.06-
Oct 25, 202499.3199.3199.3199.3190.73-
Oct 24, 2024100.01100.01100.01100.0191.37-
Oct 23, 2024100.08100.08100.08100.0891.44-
Oct 22, 2024100.52100.52100.52100.5291.84-
Oct 21, 2024 0.21 Dividend
Oct 21, 2024100.77100.77100.77100.7792.07-
Oct 18, 2024101.71101.71101.71101.7192.74-
Oct 17, 2024101.32101.32101.32101.3292.38-
Oct 16, 2024101.21101.21101.21101.2192.28-
Oct 15, 2024100.71100.71100.71100.7191.82-
Oct 14, 2024101.23101.23101.23101.2392.30-
Oct 11, 2024100.37100.37100.37100.3791.51-
Oct 10, 202499.5599.5599.5599.5590.77-
Oct 9, 202499.9399.9399.9399.9391.11-
Oct 8, 202498.9598.9598.9598.9590.22-
Oct 7, 202498.3098.3098.3098.3089.63-
Oct 4, 202499.0699.0699.0699.0690.32-
Oct 3, 202498.7498.7498.7498.7490.03-
Oct 2, 202499.2599.2599.2599.2590.49-
Oct 1, 202499.3599.3599.3599.3590.58-
Sep 30, 2024100.08100.08100.08100.0891.25-
Sep 27, 202499.8199.8199.8199.8191.00-
Sep 26, 202499.8299.8299.8299.8291.01-
Sep 25, 202499.2499.2499.2499.2490.48-
Sep 24, 202499.5299.5299.5299.5290.74-
Sep 23, 202499.6899.6899.6899.6890.89-
Sep 20, 202499.2999.2999.2999.2990.53-
Sep 19, 202499.5099.5099.5099.5090.72-
Sep 18, 202498.3898.3898.3898.3889.70-
Sep 17, 202498.7398.7398.7398.7390.02-
Sep 16, 202499.0999.0999.0999.0990.35-
Sep 13, 202498.7098.7098.7098.7089.99-
Sep 12, 202498.0698.0698.0698.0689.41-
Sep 11, 202497.6697.6697.6697.6689.04-
Sep 10, 202497.3997.3997.3997.3988.80-
Sep 9, 202496.8596.8596.8596.8588.31-
Sep 6, 202495.8095.8095.8095.8087.35-
Sep 5, 202496.7696.7696.7696.7688.22-
Sep 4, 202497.3297.3297.3297.3288.73-
Sep 3, 202497.1097.1097.1097.1088.53-
Aug 30, 202498.4598.4598.4598.4589.76-
Aug 29, 202497.6097.6097.6097.6088.99-
Aug 28, 202497.0997.0997.0997.0988.52-
Aug 27, 202497.5097.5097.5097.5088.90-
Aug 26, 202497.2797.2797.2797.2788.69-
Aug 23, 202497.3297.3297.3297.3288.73-
Aug 22, 202496.4796.4796.4796.4787.96-
Aug 21, 202496.9296.9296.9296.9288.37-
Aug 20, 202496.2196.2196.2196.2187.72-
Aug 19, 202496.2996.2996.2996.2987.79-
Aug 16, 202495.7695.7695.7695.7687.31-
Aug 15, 202495.5395.5395.5395.5387.10-
Aug 14, 202494.2694.2694.2694.2685.94-
Aug 13, 202493.8393.8393.8393.8385.55-
Aug 12, 202492.8292.8292.8292.8284.63-
Aug 9, 202493.0893.0893.0893.0884.87-
Aug 8, 202492.9492.9492.9492.9484.74-
Aug 7, 202491.4891.4891.4891.4883.41-
Aug 6, 202492.0692.0692.0692.0683.94-
Aug 5, 202491.4991.4991.4991.4983.42-
Aug 2, 202493.9093.9093.9093.9085.62-
Aug 1, 202494.7094.7094.7094.7086.34-
Jul 31, 202495.3195.3195.3195.3186.90-
Jul 30, 202494.7594.7594.7594.7586.39-
Jul 29, 202494.6994.6994.6994.6986.34-
Jul 26, 202494.6094.6094.6094.6086.25-
Jul 25, 202493.4393.4393.4393.4385.19-
Jul 24, 202493.6093.6093.6093.6085.34-
Jul 23, 202494.8994.8994.8994.8986.52-
Jul 22, 2024 0.21 Dividend
Jul 22, 202495.3295.3295.3295.3286.91-
Jul 19, 202494.7894.7894.7894.7886.23-
Jul 18, 202495.3095.3095.3095.3086.70-
Jul 17, 202496.0096.0096.0096.0087.34-
Jul 16, 202496.0696.0696.0696.0687.39-
Jul 15, 202494.6994.6994.6994.6986.14-
Jul 12, 202494.7594.7594.7594.7586.20-
Jul 11, 202494.1694.1694.1694.1685.66-
Jul 10, 202493.8593.8593.8593.8585.38-
Jul 9, 202492.9692.9692.9692.9684.57-
Jul 8, 202493.4193.4193.4193.4184.98-
Jul 5, 202493.4793.4793.4793.4785.03-
Jul 3, 202493.1693.1693.1693.1684.75-
Jul 2, 202493.0793.0793.0793.0784.67-
Jul 1, 202492.6892.6892.6892.6884.32-
Jun 28, 202493.2493.2493.2493.2484.83-
Jun 27, 202493.5593.5593.5593.5585.11-
Jun 26, 202493.6093.6093.6093.6085.15-
Jun 25, 202493.8993.8993.8993.8985.42-
Jun 24, 202494.5594.5594.5594.5586.02-
Jun 21, 202494.4094.4094.4094.4085.88-
Jun 20, 202494.1094.1094.1094.1085.61-
Jun 18, 202493.9793.9793.9793.9785.49-
Jun 17, 202493.8393.8393.8393.8385.36-
Jun 14, 202493.1593.1593.1593.1584.74-
Jun 13, 202493.4893.4893.4893.4885.04-
Jun 12, 202493.6593.6593.6593.6585.20-
Jun 11, 202493.3993.3993.3993.3984.96-
Jun 10, 202493.4093.4093.4093.4084.97-
Jun 7, 202493.1793.1793.1793.1784.76-
Jun 6, 202493.2693.2693.2693.2684.84-
Jun 5, 202493.2293.2293.2293.2284.81-
Jun 4, 202492.5692.5692.5692.5684.21-
Jun 3, 202492.3592.3592.3592.3584.02-
May 31, 202492.7492.7492.7492.7484.37-
May 30, 202491.7391.7391.7391.7383.45-
May 29, 202491.7191.7191.7191.7183.43-
May 28, 202492.6792.6792.6792.6784.31-
May 24, 202493.5193.5193.5193.5185.07-
May 23, 202493.1693.1693.1693.1684.75-
May 22, 202494.2894.2894.2894.2885.77-
May 21, 202494.0894.0894.0894.0885.59-
May 20, 202494.0494.0494.0494.0485.55-
May 17, 202494.1294.1294.1294.1285.63-
May 16, 202494.0294.0294.0294.0285.54-
May 15, 202493.8293.8293.8293.8285.35-
May 14, 202493.0593.0593.0593.0584.65-
May 13, 202493.0193.0193.0193.0184.62-
May 10, 202493.2393.2393.2393.2384.82-
May 9, 202492.8892.8892.8892.8884.50-
May 8, 202492.3092.3092.3092.3083.97-
May 7, 202492.2792.2792.2792.2783.94-
May 6, 202491.8091.8091.8091.8083.52-
May 3, 202491.2391.2391.2391.2383.00-
May 2, 202490.5890.5890.5890.5882.41-
May 1, 202490.3090.3090.3090.3082.15-
Apr 30, 202490.6290.6290.6290.6282.44-
Apr 29, 202491.5691.5691.5691.5683.30-
Apr 26, 202491.6291.6291.6291.6283.35-
Apr 25, 202491.5491.5491.5491.5483.28-
Apr 24, 202491.8491.8491.8491.8483.55-
Apr 23, 202491.7491.7491.7491.7483.46-
Apr 22, 2024 0.23 Dividend
Apr 22, 202491.1291.1291.1291.1282.90-
Apr 19, 202490.7690.7690.7690.7682.36-
Apr 18, 202490.5890.5890.5890.5882.20-
Apr 17, 202490.7590.7590.7590.7582.35-
Apr 16, 202490.9190.9190.9190.9182.50-
Apr 15, 202490.9490.9490.9490.9482.53-
Apr 12, 202491.5791.5791.5791.5783.10-
Apr 11, 202492.7892.7892.7892.7884.20-
Apr 10, 202492.7892.7892.7892.7884.20-
Apr 9, 202493.8993.8993.8993.8985.20-
Apr 8, 202493.5493.5493.5493.5484.89-
Apr 5, 202493.6393.6393.6393.6384.97-
Apr 4, 202492.7792.7792.7792.7784.19-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
APDIX Artisan International Fund
29.50
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.08
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
FEURX First Eagle Gold R6
34.61
-0.12%
 
COBYX The Cook & Bynum
17.07
-0.12%
 
HFSAX Hundredfold Select Alternative Inv
23.70
-0.21%
 
FGTZX Franklin Growth Allocation Advisor
19.60
-3.45%
 
FTGMX Franklin Growth Allocation R6
19.59
-3.40%
 
NSRKX Northern World Selection Index K
21.30
-3.49%
 
FIUIX Fidelity Telecom and Utilities
34.81
-0.23%
 
GIOSX Guggenheim Macro Opportunities R6
24.66
-0.24%
 
GIOPX Guggenheim Macro Opportunities P
24.64
-0.24%
 
GIOAX Guggenheim Macro Opportunities A
24.63
-0.24%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.