Franklin U.S. Dividend Mu... (XUDV)
24.97
0.30 (1.22%)
At close: Mar 18, 2025, 3:55 PM
24.62
-1.40%
Pre-market: Mar 19, 2025, 04:10 AM EDT
JFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 24.53 | 24.67 | 24.53 | 24.67 | 0.46 | 1.90% | 184 |
| Mar 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | -0.11 | -0.45% | 100 |
| Mar 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | -0.14 | -0.57% | 100 |
| Mar 11, 2025 | 24.50 | 24.50 | 24.46 | 24.46 | -0.34 | -1.37% | 208 |
| Mar 10, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | -0.31 | -1.23% | 118 |
| Mar 7, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 0.32 | 1.29% | 146 |
| Mar 6, 2025 | 24.79 | 24.81 | 24.61 | 24.79 | -0.10 | -0.40% | 1,504 |
| Mar 5, 2025 | 24.74 | 24.89 | 24.74 | 24.89 | 0.19 | 0.77% | 300 |
| Mar 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | -0.45 | -1.79% | 217 |
| Mar 3, 2025 | 25.50 | 25.50 | 25.15 | 25.15 | -0.22 | -0.87% | 430 |
| Feb 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 0.36 | 1.44% | 100 |
| Feb 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | -0.24 | -0.95% | 100 |
| Feb 26, 2025 | 25.45 | 25.45 | 25.18 | 25.25 | -0.05 | -0.20% | 507 |
| Feb 25, 2025 | 25.23 | 25.30 | 25.23 | 25.30 | -0.08 | -0.32% | 932 |
| Feb 24, 2025 | 25.39 | 25.48 | 25.36 | 25.38 | -0.04 | -0.16% | 1,033 |
| Feb 21, 2025 | 25.63 | 25.63 | 25.42 | 25.42 | -0.26 | -1.01% | 500 |
| Feb 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | -0.02 | -0.08% | 100 |
| Feb 19, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 0.13 | 0.51% | 100 |
| Feb 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 0.19 | 0.75% | 214 |
| Feb 14, 2025 | 25.49 | 25.49 | 25.38 | 25.38 | 0.06 | 0.24% | 538 |
| Feb 13, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 0.28 | 1.12% | 100 |
| Feb 12, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | -0.03 | -0.12% | 100 |
| Feb 11, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | -0.02 | -0.08% | 108 |
| Feb 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 0.14 | 0.56% | 108 |
| Feb 7, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04 | -0.16% | 100 |
| Feb 6, 2025 | 25.03 | 25.03 | 24.99 | 24.99 | -0.12 | -0.48% | 1,014 |
| Feb 5, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 0.05 | 0.20% | 227 |
| Feb 4, 2025 | 25.01 | 25.12 | 25.00 | 25.06 | 0.01 | 0.04% | 1,200 |
| Feb 3, 2025 | 25.07 | 25.12 | 25.00 | 25.05 | -0.05 | -0.20% | 2,240 |
| Jan 31, 2025 | 25.34 | 25.38 | 25.09 | 25.10 | -0.22 | -0.87% | 828 |
| Jan 30, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | 0.06 | 0.24% | 330 |
| Jan 29, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 0.02 | 0.08% | 100 |
| Jan 28, 2025 | 25.25 | 25.25 | 25.18 | 25.24 | -0.11 | -0.43% | 3,600 |
| Jan 27, 2025 | 25.33 | 25.35 | 25.24 | 25.35 | -0.11 | -0.43% | 1,108 |
| Jan 24, 2025 | 25.55 | 25.55 | 25.46 | 25.46 | 0.03 | 0.12% | 438 |
| Jan 23, 2025 | 25.37 | 25.46 | 25.37 | 25.43 | 0.17 | 0.67% | 1,000 |
| Jan 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 0.26 | 1.04% | 0 |
| Jan 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | n/a | n/a | 0 |