Nasdaq - Delayed Quote • USD
FT 6040: Corporate High Income Portfolio, Series 20 (FTJYLX)
At close: January 8 at 8:02 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 18, 2023 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| Dec 15, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 14, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 13, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 12, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 11, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 8, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 7, 2023 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Dec 6, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 5, 2023 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Dec 4, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Dec 1, 2023 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Nov 30, 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Nov 29, 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Nov 28, 2023 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Nov 27, 2023 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Nov 24, 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Nov 22, 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Nov 21, 2023 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Nov 20, 2023 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| Nov 17, 2023 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| Nov 16, 2023 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| Nov 15, 2023 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Nov 14, 2023 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
| Nov 13, 2023 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| Nov 10, 2023 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
| Nov 9, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Nov 8, 2023 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
| Nov 7, 2023 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
| Nov 6, 2023 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
| Nov 3, 2023 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
| Nov 2, 2023 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
| Nov 1, 2023 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
| Oct 31, 2023 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | - |
| Oct 30, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Oct 27, 2023 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
| Oct 26, 2023 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
| Oct 25, 2023 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
| Oct 24, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Oct 23, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Oct 20, 2023 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | - |
| Oct 19, 2023 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
| Oct 18, 2023 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
| Oct 17, 2023 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
| Oct 16, 2023 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
| Oct 13, 2023 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | - |
| Oct 12, 2023 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | - |
| Oct 11, 2023 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
| Oct 10, 2023 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | - |
| Oct 9, 2023 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | - |
| Oct 6, 2023 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | - |
| Oct 5, 2023 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | - |
| Oct 4, 2023 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| Oct 3, 2023 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - |
| Oct 2, 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
| Sep 29, 2023 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
| Sep 28, 2023 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
| Sep 27, 2023 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - |
| Sep 26, 2023 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
| Sep 25, 2023 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
| Sep 22, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 21, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 20, 2023 | 154.97 | 154.97 | 154.97 | 154.97 | 154.97 | - |
| Sep 19, 2023 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
| Sep 18, 2023 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
| Sep 15, 2023 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
| Sep 14, 2023 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | - |
| Sep 13, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 12, 2023 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| Sep 11, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 8, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Sep 7, 2023 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
| Sep 6, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
Related Tickers
BPTUX Baron Partners R6
163.49
+1.34%
BPTIX Baron Partners Institutional
163.52
+1.33%
BPTRX Baron Partners Retail
156.77
+1.33%
NALFX New Alternatives A
67.89
+1.15%
NAEFX New Alternatives Investor
67.46
+1.12%
MOWIX Moerus Worldwide Value Institutional
16.53
0.00%
FJPTX Fidelity Advisor Japan M
17.92
+1.07%
FIQLX Fidelity Advisor Japan Z
18.17
+1.06%
FJPNX Fidelity Japan
18.21
+1.05%
FJPIX Fidelity Advisor Japan I
18.35
+1.05%
FJPCX Fidelity Advisor Japan C
17.54
+1.04%
INIIX VanEck International Investors Gold I
15.78
+1.02%
FPJAX Fidelity Advisor Japan A
18.04
+1.01%
PEDIX PIMCO Extended Duration Fund
15.12
+0.93%
PEDPX PIMCO Extended Duration Fund
15.12
+0.93%
FRGOX Franklin Gold and Precious Metals C
17.60
+0.92%
FKRCX Franklin Gold and Precious Metals A
20.14
+0.90%
FGADX Franklin Gold and Precious Metals Adv
21.90
+0.88%
FGPMX Franklin Gold and Precious Metals R6
22.24
+0.86%
RYMPX Rydex Precious Metals H
35.75
+0.85%
RYMNX Rydex Precious Metals A
37.26
+0.84%
RYZCX Rydex Precious Metals C
28.97
+0.84%
RYPMX Rydex Precious Metals Inv
40.19
+0.83%
TQMIX AMG TimesSquare Mid Cap Growth I
17.61
-0.56%
FPBFX Fidelity Pacific Basin
32.38
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
99.56
+0.72%
JARIX Easterly Global Real Estate Fund
15.52
+0.71%
FGDMX Fidelity Advisor Communication ServicesA
97.41
+0.71%
FGJMX Fidelity Advisor Communication ServicesI
98.88
+0.71%
FBMPX Fidelity Select Communication Services Portfolio
98.90
+0.71%
FGEMX Fidelity Advisor Communication ServicesM
96.25
+0.71%
FGHMX Fidelity Advisor Communication ServicesC
93.66
+0.71%
JARSX Easterly Global Real Estate Fund
15.79
+0.70%
WAESX Wasatch Emerging Markets Select Investor
17.46
+0.69%
GWEZX AMG GW&K Small Cap Core Z
32.48
-0.67%
WIESX Wasatch Emerging Markets Select Instl
17.96
+0.67%
GWEIX AMG GW&K Small Cap Core I
32.45
-0.64%
TORTX Tortoise Energy Infrastructure TR A
17.04
+0.65%
TORIX Tortoise Energy Infrastructure TR Ins
17.34
+0.64%
FEGIX First Eagle Gold I
28.95
+0.63%
FEURX First Eagle Gold R6
29.04
+0.62%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
SGGDX First Eagle Gold A
27.97
+0.61%
TORCX Tortoise Energy Infrastructure TR C
16.54
+0.61%
FEGOX First Eagle Gold C
25.21
+0.60%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.16
+0.60%
HIISX Harbor International Small Cap Investor
15.22
+0.59%
HAISX Harbor International Small Cap Instl
15.29
+0.59%
GWGZX AMG GW&K Small Mid Cap Core Z
18.29
-0.60%
HRISX Harbor International Small Cap Admin
15.51
+0.58%
BIOIX Baron Opportunity Fund
43.77
+0.57%
BIOUX Baron Opportunity Fund
43.82
+0.57%
FEAAX Fidelity Advisor Emerging Asia A
42.44
+0.57%
BIVRX Invenomic Investor
17.70
+0.57%
FERIX Fidelity Advisor Emerging Asia I
44.55
+0.56%
FIQPX Fidelity Advisor Emerging Asia Z
44.57
+0.56%
BIOPX Baron Opportunity Fund
41.03
+0.56%
BIVIX Invenomic Institutional
18.12
+0.55%
NAIGX Nuveen International Value A
29.13
+0.55%
FSEAX Fidelity Emerging Asia
43.93
+0.55%
NGRRX Nuveen International Value I
29.37
+0.55%
FEATX Fidelity Advisor Emerging Asia M
40.43
+0.55%
BIVSX Invenomic Super Institutional
18.40
+0.55%
BIEAX Brandes International Equity Fund
22.35
+0.54%
ACFGX American Century Focused Dynamic Gr G
61.70
+0.54%
GWGVX AMG GW&K Small Mid Cap Core N
18.17
-0.55%
GWGIX AMG GW&K Small Mid Cap Core I
18.26
-0.54%
ACFCX American Century Focused Dynamic Gr R
54.72
+0.53%
ACFSX American Century Focused Dynamic Gr I
58.60
+0.53%
FERCX Fidelity Advisor Emerging Asia C
35.99
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
57.54
+0.52%
ACFDX American Century Focused Dynamic Gr A
56.12
+0.52%
FSRPX Fidelity Select Retailing
19.36
+0.52%
ACFNX American Century Focused Dynamic Gr R6
60.02
+0.52%
NCIGX Nuveen International Value C
27.44
+0.51%
BIECX Brandes International Equity Fund
21.87
+0.51%
VIHAX Vanguard Intl Hi Div Yld Adm
34.82
+0.49%
FMGIX Frontier MFG Core Infrastructure Instl
18.45
+0.49%
FCIVX Frontier MFG Core Infrastructure Service
18.47
+0.49%
BIIEX Brandes International Equity Fund
22.59
+0.49%
BIERX Brandes International Equity Fund
22.80
+0.48%
INPSX ProFunds Internet UltraSector Svc
26.47
+0.46%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.15
+0.44%
INPIX ProFunds Internet UltraSector Inv
41.45
+0.44%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.63
+0.43%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.02
+0.41%
GMEMX GMO Emerging Markets Fund
24.55
+0.41%
GEMNX GMO Emerging Markets R6
24.55
+0.41%
TIQIX Touchstone Non-US ESG Equity Y
27.28
+0.40%
GMOEX GMO Emerging Markets Fund
24.98
+0.40%
PRIDX T. Rowe Price International Discovery
67.21
+0.39%
TIDDX T. Rowe Price International Discovery I
67.47
+0.39%
TEQAX Touchstone Non-US ESG Equity A
26.00
+0.39%
TEQCX Touchstone Non-US ESG Equity C
26.29
+0.38%
TRZKX T. Rowe Price International Discovery Z
68.56
+0.38%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.04
+0.38%
GEMMX GMO Emerging Markets VI
24.30
+0.37%
GEMEX GMO Emerging Markets I
24.49
+0.37%