Nasdaq - Delayed Quote USD

Franklin Equity Income R (FREIX)

31.92
-0.02
(-0.06%)
At close: 8:00:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202531.9231.9231.9231.9231.92-
May 16, 202531.9431.9431.9431.9431.94-
May 15, 202531.7631.7631.7631.7631.76-
May 14, 202531.5231.5231.5231.5231.52-
May 13, 202531.5931.5931.5931.5931.59-
May 12, 202531.5531.5531.5531.5531.55-
May 9, 202530.7930.7930.7930.7930.79-
May 8, 202530.7630.7630.7630.7630.76-
May 7, 202530.4530.4530.4530.4530.45-
May 6, 202530.4530.4530.4530.4530.45-
May 5, 202530.6430.6430.6430.6430.64-
May 2, 202530.7830.7830.7830.7830.78-
May 1, 202530.3130.3130.3130.3130.31-
Apr 30, 202530.3730.3730.3730.3730.37-
Apr 29, 202530.3530.3530.3530.3530.35-
Apr 28, 202530.2330.2330.2330.2330.23-
Apr 25, 202530.1630.1630.1630.1630.16-
Apr 24, 202530.1830.1830.1830.1830.18-
Apr 23, 202529.7429.7429.7429.7429.74-
Apr 22, 202529.4529.4529.4529.4529.45-
Apr 21, 202528.8728.8728.8728.8728.87-
Apr 17, 202529.4829.4829.4829.4829.48-
Apr 16, 202529.4229.4229.4229.4229.42-
Apr 15, 202529.7629.7629.7629.7629.76-
Apr 14, 202529.8229.8229.8229.8229.82-
Apr 11, 202529.5329.5329.5329.5329.53-
Apr 10, 202529.1029.1029.1029.1029.10-
Apr 9, 202529.9329.9329.9329.9329.93-
Apr 8, 202527.9227.9227.9227.9227.92-
Apr 7, 202528.2228.2228.2228.2228.22-
Apr 4, 202528.3428.3428.3428.3428.34-
Apr 3, 202530.1230.1230.1230.1230.12-
Apr 2, 202531.4531.4531.4531.4531.45-
Apr 1, 202531.2231.2231.2231.2231.22-
Mar 31, 202531.2731.2731.2731.2731.27-
Mar 28, 202531.0031.0031.0031.0031.00-
Mar 27, 202531.4231.4231.4231.4231.42-
Mar 26, 202531.5631.5631.5631.5631.56-
Mar 25, 202531.6331.6331.6331.6331.63-
Mar 24, 202531.6931.6931.6931.6931.69-
Mar 21, 202531.2831.2831.2831.2831.28-
Mar 20, 2025 0.162 Dividend
Mar 20, 202531.3731.3731.3731.3731.37-
Mar 19, 202531.5531.5531.5531.5531.39-
Mar 18, 202531.2731.2731.2731.2731.11-
Mar 17, 202531.4231.4231.4231.4231.26-
Mar 14, 202531.0531.0531.0531.0530.89-
Mar 13, 202530.4930.4930.4930.4930.33-
Mar 12, 202530.7330.7330.7330.7330.57-
Mar 11, 202530.7730.7730.7730.7730.61-
Mar 10, 202531.0431.0431.0431.0430.88-
Mar 7, 202531.6231.6231.6231.6231.46-
Mar 6, 202531.3831.3831.3831.3831.22-
Mar 5, 202531.7431.7431.7431.7431.58-
Mar 4, 202531.4631.4631.4631.4631.30-
Mar 3, 202532.0632.0632.0632.0631.90-
Feb 28, 202532.4332.4332.4332.4332.26-
Feb 27, 202532.0432.0432.0432.0431.88-
Feb 26, 202532.2032.2032.2032.2032.03-
Feb 25, 202532.2632.2632.2632.2632.09-
Feb 24, 202532.1832.1832.1832.1832.01-
Feb 21, 202532.3132.3132.3132.3132.14-
Feb 20, 202532.7232.7232.7232.7232.55-
Feb 19, 202532.9232.9232.9232.9232.75-
Feb 18, 202532.8232.8232.8232.8232.65-
Feb 14, 202532.7632.7632.7632.7632.59-
Feb 13, 202532.8132.8132.8132.8132.64-
Feb 12, 202532.5732.5732.5732.5732.40-
Feb 11, 202532.8232.8232.8232.8232.65-
Feb 10, 202532.7132.7132.7132.7132.54-
Feb 7, 202532.6232.6232.6232.6232.45-
Feb 6, 202532.8132.8132.8132.8132.64-
Feb 5, 202532.7732.7732.7732.7732.60-
Feb 4, 202532.6132.6132.6132.6132.44-
Feb 3, 202532.6332.6332.6332.6332.46-
Jan 31, 202532.8032.8032.8032.8032.63-
Jan 30, 202533.0133.0133.0133.0132.84-
Jan 29, 202532.6832.6832.6832.6832.51-
Jan 28, 202532.7732.7732.7732.7732.60-
Jan 27, 202532.9032.9032.9032.9032.73-
Jan 24, 202533.0533.0533.0533.0532.88-
Jan 23, 202533.0733.0733.0733.0732.90-
Jan 22, 202532.8032.8032.8032.8032.63-
Jan 21, 202532.8932.8932.8932.8932.72-
Jan 17, 202532.3932.3932.3932.3932.22-
Jan 16, 202532.1732.1732.1732.1732.00-
Jan 15, 202531.9731.9731.9731.9731.81-
Jan 14, 202531.6331.6331.6331.6331.47-
Jan 13, 202531.4031.4031.4031.4031.24-
Jan 10, 202531.1831.1831.1831.1831.02-
Jan 8, 202531.6131.6131.6131.6131.45-
Jan 7, 202531.5031.5031.5031.5031.34-
Jan 6, 202531.5331.5331.5331.5331.37-
Jan 3, 202531.5131.5131.5131.5131.35-
Jan 2, 202531.2731.2731.2731.2731.11-
Dec 31, 202431.3331.3331.3331.3331.17-
Dec 30, 202431.2731.2731.2731.2731.11-
Dec 27, 202431.5731.5731.5731.5731.41-
Dec 26, 202431.7631.7631.7631.7631.60-
Dec 24, 202431.7131.7131.7131.7131.55-
Dec 23, 202431.4231.4231.4231.4231.26-
Dec 20, 2024 0.159 Dividend
Dec 20, 202431.3231.3231.3231.3231.16-
Dec 20, 2024 2.56 Capital Gains
Dec 19, 202433.6833.6833.6833.6830.80-
Dec 18, 202433.8033.8033.8033.8030.91-
Dec 17, 202434.6934.6934.6934.6931.72-
Dec 16, 202434.9334.9334.9334.9331.94-
Dec 13, 202435.0635.0635.0635.0632.06-
Dec 12, 202435.0535.0535.0535.0532.05-
Dec 11, 202435.2335.2335.2335.2332.22-
Dec 10, 202435.2135.2135.2135.2132.20-
Dec 9, 202435.3335.3335.3335.3332.31-
Dec 6, 202435.4935.4935.4935.4932.45-
Dec 5, 202435.6035.6035.6035.6032.55-
Dec 4, 202435.6735.6735.6735.6732.62-
Dec 3, 202435.7535.7535.7535.7532.69-
Dec 2, 202435.8335.8335.8335.8332.77-
Nov 29, 202436.0236.0236.0236.0232.94-
Nov 27, 202435.9335.9335.9335.9332.86-
Nov 26, 202435.9735.9735.9735.9732.89-
Nov 25, 202435.9435.9435.9435.9432.87-
Nov 22, 202435.8135.8135.8135.8132.75-
Nov 21, 202435.5835.5835.5835.5832.54-
Nov 20, 202435.2335.2335.2335.2332.22-
Nov 19, 202435.2935.2935.2935.2932.27-
Nov 18, 202435.3635.3635.3635.3632.34-
Nov 15, 202435.2435.2435.2435.2432.23-
Nov 14, 202435.3535.3535.3535.3532.33-
Nov 13, 202435.5335.5335.5335.5332.49-
Nov 12, 202435.4735.4735.4735.4732.44-
Nov 11, 202435.7435.7435.7435.7432.68-
Nov 8, 202435.5935.5935.5935.5932.55-
Nov 7, 202435.3935.3935.3935.3932.36-
Nov 6, 202435.5335.5335.5335.5332.49-
Nov 5, 202434.5734.5734.5734.5731.61-
Nov 4, 202434.2434.2434.2434.2431.31-
Nov 1, 202434.3134.3134.3134.3131.38-
Oct 31, 202434.3034.3034.3034.3031.37-
Oct 30, 202434.5534.5534.5534.5531.59-
Oct 29, 202434.6034.6034.6034.6031.64-
Oct 28, 202434.7834.7834.7834.7831.80-
Oct 25, 202434.6734.6734.6734.6731.70-
Oct 24, 202434.9434.9434.9434.9431.95-
Oct 23, 202435.0035.0035.0035.0032.01-
Oct 22, 202435.0535.0535.0535.0532.05-
Oct 21, 202435.0835.0835.0835.0832.08-
Oct 18, 202435.3735.3735.3735.3732.34-
Oct 17, 202435.3035.3035.3035.3032.28-
Oct 16, 202435.2135.2135.2135.2132.20-
Oct 15, 202434.9234.9234.9234.9231.93-
Oct 14, 202435.0735.0735.0735.0732.07-
Oct 11, 202434.9034.9034.9034.9031.91-
Oct 10, 202434.4834.4834.4834.4831.53-
Oct 9, 202434.5334.5334.5334.5331.58-
Oct 8, 202434.2334.2334.2334.2331.30-
Oct 7, 202434.2434.2434.2434.2431.31-
Oct 4, 202434.4334.4334.4334.4331.48-
Oct 3, 202434.1834.1834.1834.1831.26-
Oct 2, 202434.3534.3534.3534.3531.41-
Oct 1, 202434.3434.3434.3434.3431.40-
Sep 30, 202434.3434.3434.3434.3431.40-
Sep 27, 202434.2534.2534.2534.2531.32-
Sep 26, 202434.1534.1534.1534.1531.23-
Sep 25, 202434.1034.1034.1034.1031.18-
Sep 24, 202434.2634.2634.2634.2631.33-
Sep 23, 202434.2434.2434.2434.2431.31-
Sep 20, 2024 0.158 Dividend
Sep 20, 202434.1234.1234.1234.1231.20-
Sep 19, 202434.2834.2834.2834.2831.20-
Sep 18, 202433.9433.9433.9433.9430.89-
Sep 17, 202434.0134.0134.0134.0130.96-
Sep 16, 202434.0234.0234.0234.0230.97-
Sep 13, 202433.7233.7233.7233.7230.69-
Sep 12, 202433.5033.5033.5033.5030.49-
Sep 11, 202433.3533.3533.3533.3530.36-
Sep 10, 202433.3033.3033.3033.3030.31-
Sep 9, 202433.2933.2933.2933.2930.30-
Sep 6, 202433.0233.0233.0233.0230.06-
Sep 5, 202433.4033.4033.4033.4030.40-
Sep 4, 202433.5733.5733.5733.5730.56-
Sep 3, 202433.5733.5733.5733.5730.56-
Aug 30, 202434.0434.0434.0434.0430.98-
Aug 29, 202433.8033.8033.8033.8030.77-
Aug 28, 202433.6833.6833.6833.6830.66-
Aug 27, 202433.7333.7333.7333.7330.70-
Aug 26, 202433.7633.7633.7633.7630.73-
Aug 23, 202433.6533.6533.6533.6530.63-
Aug 22, 202433.2933.2933.2933.2930.30-
Aug 21, 202433.3333.3333.3333.3330.34-
Aug 20, 202433.2033.2033.2033.2030.22-
Aug 19, 202433.3233.3233.3233.3230.33-
Aug 16, 202433.1633.1633.1633.1630.18-
Aug 15, 202433.0833.0833.0833.0830.11-
Aug 14, 202432.7232.7232.7232.7229.78-
Aug 13, 202432.5432.5432.5432.5429.62-
Aug 12, 202432.2632.2632.2632.2629.36-
Aug 9, 202432.3232.3232.3232.3229.42-
Aug 8, 202432.2432.2432.2432.2429.35-
Aug 7, 202431.7231.7231.7231.7228.87-
Aug 6, 202431.8231.8231.8231.8228.96-
Aug 5, 202431.6231.6231.6231.6228.78-
Aug 2, 202432.3332.3332.3332.3329.43-
Aug 1, 202432.8832.8832.8832.8829.93-
Jul 31, 202433.2133.2133.2133.2130.23-
Jul 30, 202432.9932.9932.9932.9930.03-
Jul 29, 202432.9432.9432.9432.9429.98-
Jul 26, 202432.9832.9832.9832.9830.02-
Jul 25, 202432.6532.6532.6532.6529.72-
Jul 24, 202432.5632.5632.5632.5629.64-
Jul 23, 202432.7532.7532.7532.7529.81-
Jul 22, 202432.8532.8532.8532.8529.90-
Jul 19, 202432.6532.6532.6532.6529.72-
Jul 18, 202432.8332.8332.8332.8329.88-
Jul 17, 202433.0833.0833.0833.0830.11-
Jul 16, 202433.0433.0433.0433.0430.07-
Jul 15, 202432.6832.6832.6832.6829.75-
Jul 12, 202432.5932.5932.5932.5929.66-
Jul 11, 202432.4732.4732.4732.4729.56-
Jul 10, 202432.2232.2232.2232.2229.33-
Jul 9, 202431.9231.9231.9231.9229.06-
Jul 8, 202431.9331.9331.9331.9329.06-
Jul 5, 202431.9531.9531.9531.9529.08-
Jul 3, 202432.0132.0132.0132.0129.14-
Jul 2, 202431.9431.9431.9431.9429.07-
Jul 1, 202431.7931.7931.7931.7928.94-
Jun 28, 202431.8631.8631.8631.8629.00-
Jun 27, 202431.8331.8331.8331.8328.97-
Jun 26, 202431.8031.8031.8031.8028.95-
Jun 25, 202431.9131.9131.9131.9129.05-
Jun 24, 202432.1332.1332.1332.1329.25-
Jun 21, 202431.9131.9131.9131.9129.05-
Jun 20, 2024 0.174 Dividend
Jun 20, 202431.9231.9231.9231.9229.06-
Jun 18, 202432.0532.0532.0532.0529.01-
Jun 17, 202431.9631.9631.9631.9628.93-
Jun 14, 202431.8131.8131.8131.8128.80-
Jun 13, 202431.8931.8931.8931.8928.87-
Jun 12, 202431.9331.9331.9331.9328.91-
Jun 11, 202431.7731.7731.7731.7728.76-
Jun 10, 202431.9831.9831.9831.9828.95-
Jun 7, 202431.8631.8631.8631.8628.84-
Jun 6, 202431.9131.9131.9131.9128.89-
Jun 5, 202431.9531.9531.9531.9528.92-
Jun 4, 202431.8331.8331.8331.8328.82-
Jun 3, 202431.8731.8731.8731.8728.85-
May 31, 202432.1132.1132.1132.1129.07-
May 30, 202431.7131.7131.7131.7128.71-
May 29, 202431.5731.5731.5731.5728.58-
May 28, 202431.9131.9131.9131.9128.89-
May 24, 202432.0832.0832.0832.0829.04-
May 23, 202431.9831.9831.9831.9828.95-
May 22, 202432.3932.3932.3932.3929.32-
May 21, 202432.5432.5432.5432.5429.46-
May 20, 202432.4532.4532.4532.4529.38-

Related Tickers

FKRCX Franklin Gold and Precious Metals A
25.63
+2.19%
 
FRGOX Franklin Gold and Precious Metals C
22.04
+2.18%
 
FGADX Franklin Gold and Precious Metals Adv
28.16
+2.18%
 
FGPMX Franklin Gold and Precious Metals R6
28.63
+2.18%
 
INIIX VanEck International Investors Gold I
20.94
+2.05%
 
INIYX VanEck International Investors Gold Y
15.32
+2.00%
 
FEGIX First Eagle Gold I
35.45
+1.72%
 
FEURX First Eagle Gold R6
35.56
+1.72%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
15.88
+1.60%
 
FPHAX Fidelity Select Pharmaceuticals Port
23.67
+1.54%
 
AIVGX American Funds International Vntg F-3
19.06
+1.38%
 
FSHCX Fidelity Select Health Care Svcs Port
102.66
+1.38%
 
FNORX Fidelity Nordic
66.52
+1.37%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.11
+1.33%
 
BIPIX ProFunds Biotechnology UltraSector Fund
36.74
+1.32%
 
FIJYX Fidelity Advisor Biotechnology Z
27.61
+1.28%
 
PJECX PGIM US Real Estate C
15.02
0.00%
 
APHIX Artisan International Fund
32.71
+1.18%
 
PJEAX PGIM US Real Estate A
15.51
0.00%
 
APDIX Artisan International Fund
32.34
+1.16%
 
ARTIX Artisan International Investor
32.51
+1.15%
 
NWKAX Nationwide Geneva Mid Cap Gr R6
15.48
0.00%
 
BISAX Brandes International Small Cap Equity Fund
22.86
+1.11%
 
BISMX Brandes International Small Cap Equity Fund
23.03
+1.10%
 
BDFUX Baron Discovery Fund
34.09
0.00%
 
BISRX Brandes International Small Cap Equity Fund
23.20
+1.09%
 
CPAEX Counterpoint Tactical Equity A
22.52
+1.08%
 
GIEYX GuideStone Funds International Eq Instl
15.98
+1.08%
 
BDFFX Baron Discovery Fund
33.07
0.00%
 
BDFIX Baron Discovery Fund
34.08
0.00%
 
BINCX Brandes International Small Cap Equity Fund
21.82
+1.07%
 
CPCEX Counterpoint Tactical Equity C
21.00
+1.06%
 
CPIEX Counterpoint Tactical Equity I
23.03
+1.05%
 
LYRBX Lyrical U.S. Value Equity Fund
27.99
0.00%
 
LYRAX Lyrical U.S. Value Equity Fund
28.10
0.00%
 
CIVVX Causeway International Value Inv
21.39
+1.04%
 
LYRIX Lyrical U.S. Value Equity Fund
28.22
0.00%
 
CIVIX Causeway International Value Instl
21.59
+1.03%
 
PKSFX Virtus KAR Small-Cap Core I
56.48
0.00%
 
PKSAX Virtus KAR Small-Cap Core A
51.60
0.00%
 
GIEZX GuideStone Funds International Eq Inv
15.93
+1.01%
 
FGRSX Federated Hermes Intl Leaders R6
41.88
+1.01%
 
FGFAX Federated Hermes International Leaders A
41.89
+1.01%
 
FGFLX Federated Hermes Intl Leaders IS
41.94
+1.01%
 
AIONX AQR International Momentum Style N
17.08
+1.01%
 
FSPHX Fidelity Select Health Care
25.19
+1.00%
 
PJHRX PGIM Jennison Health Sciences R
28.80
+0.98%
 
BRIFX Baron Real Estate Income Retail
16.49
0.00%
 
TCMSX Voya Small Cap Growth I
39.25
-0.48%
 
DMCFX Invesco Discovery Mid Cap Growth Fund
28.03
0.00%
 
PHLQX PGIM Jennison Health Sciences R6
40.53
+0.97%
 
VLNPX Voya Small Cap Growth R6
39.31
-0.48%
 
QIORX AQR International Momentum Style R6
16.66
+0.97%
 
PHLAX PGIM Jennison Health Sciences A
31.27
+0.97%
 
BRIIX Baron Real Estate Income Institutional
16.70
0.00%
 
AIMOX AQR International Momentum Style I
16.72
+0.97%
 
PHSZX PGIM Jennison Health Sciences Z
40.11
+0.96%
 
OEGIX Invesco Discovery Mid Cap Growth R6
33.88
0.00%
 
MGLBX Marsico Global
28.63
+0.95%
 
OEGYX Invesco Discovery Mid Cap Growth Y
32.92
0.00%
 
JFNAX Janus Henderson Global Life Sciences Fund
63.11
+0.94%
 
JAGLX Janus Henderson Global Life Sciences T
64.30
+0.94%
 
HAORX Harbor International Core Retirement
15.02
+0.94%
 
NOINX Northern International Equity Index
16.10
+0.94%
 
BREFX Baron Real Estate Retail
37.58
0.00%
 
FIDZX Fidelity Advisor Intl Cap App Z
36.53
+0.94%
 
JFNSX Janus Henderson Global Life Sciences Fund
61.32
+0.94%
 
BREIX Baron Real Estate Institutional
38.74
0.00%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
64.61
+0.94%
 
JNGLX Janus Henderson Global Life Sciences D
64.72
+0.94%
 
JFNIX Janus Henderson Global Life Sciences Fund
64.85
+0.93%
 
FIVFX Fidelity International Capital Apprec
31.44
+0.93%
 
JFNCX Janus Henderson Global Life Sciences Fund
54.26
+0.93%
 
FIATX Fidelity Advisor Intl Cap App M
32.67
+0.93%
 
FCPAX Fidelity Advisor Intl Capl App A
33.78
+0.93%
 
FAERX Fidelity Advisor Overseas M
37.37
+0.92%
 
FQUAX AMG River Road Large Cap Value Select N
20.89
0.00%
 
FOSKX Fidelity Overseas K
72.62
+0.92%
 
FCPCX Fidelity Advisor Intl Cap App C
28.61
+0.92%
 
FAOSX Fidelity Advisor Overseas Z
37.46
+0.92%
 
FAOAX Fidelity Advisor Overseas A
36.39
+0.92%
 
FCPIX Fidelity Advisor Intl Cap App I
36.42
+0.91%
 
FAOIX Fidelity Advisor Overseas I
37.53
+0.91%
 
FOSFX Fidelity Overseas
73.03
+0.91%
 
MIOFX Marsico International Opportunities
27.73
+0.91%
 
BRIUX Baron Real Estate Income R6
16.68
0.00%
 
MRFOX Marshfield Concentrated Opportunity
33.75
+0.90%
 
PIEQX T. Rowe Price International Eq Index
18.26
+0.88%
 
FSPSX Fidelity International Index
55.39
+0.87%
 
SAHMX SA International Value
15.02
+0.87%
 
COBYX The Cook & Bynum
17.34
+0.87%
 
FZABX Fidelity Advisor Diversified Intl Z
29.00
+0.87%
 
PRHSX T. Rowe Price Health Sciences
75.44
+0.87%
 
CVISX Causeway International Small Cap Inv
15.11
+0.87%
 
CIISX Causeway International Small Cap Instl
15.13
+0.87%
 
THISX T. Rowe Price Health Sciences I
75.66
+0.87%
 
CIOVX Causeway International Opps Inv
17.60
+0.86%
 
GMCFX GMO International Equity Fund
29.41
+0.86%
 
GMOIX GMO International Equity Fund
29.45
+0.86%
 
AADEX American Beacon Large Cap Value R5
27.21
0.00%