Franklin Bissett Ultra Short Bond Fund Historical Data - FHIS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Franklin Bissett Ultra Short Bond Fund (FHIS)
Franklin Bissett Ultra Short Bond Fund (FHIS) Historical

Franklin Bissett Ultra Short Bond Fund (FHIS)

20.56

-0.09

(-0.44%)

Closed May 01 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714513200	20.56	-0.09	-0.44	20.58	20.58	20.55	5059
1714426800	20.65	0.02	0.10	20.64	20.65	20.64	1246
1714167600	20.63	0	0.00	20.63	20.63	20.63	0
1714081200	20.63	0	0.00	20.63	20.63	20.62	2266
1713994800	20.63	0	0.00	20.63	20.63	20.63	6380
1713908400	20.63	0.01	0.05	20.61	20.63	20.61	10075
1713822000	20.62	-0.01	-0.05	20.63	20.63	20.61	4400
1713562800	20.63	0	0.00	20.58	20.63	20.58	26490
1713476400	20.63	0.01	0.05	20.62	20.63	20.62	21825
1713390000	20.62	0.02	0.10	20.62	20.62	20.6	16175
1713303600	20.6	0.01	0.05	20.59	20.6	20.59	5001
1713217200	20.59	0	0.00	20.62	20.62	20.59	10031
1712958000	20.59	0	0.00	20.58	20.6	20.58	17471
1712871600	20.59	0.01	0.05	20.59	20.59	20.58	10000
1712785200	20.58	-0.02	-0.10	20.55	20.6	20.55	21124
1712698800	20.6	0.01	0.05	20.6	20.6	20.58	6307
1712612400	20.59	0.01	0.05	20.585	20.59	20.58	10565
1712353200	20.58	0	0.00	20.57	20.59	20.57	2100
1712266800	20.58	0.01	0.05	20.58	20.58	20.56	5003
1712180400	20.57	0	0.00	20.55	20.58	20.55	10120
1712094000	20.57	-0.01	-0.05	20.57	20.57	20.57	3100
1712007600	20.58	0.01	0.05	20.56	20.58	20.55	31985
1711662000	20.57	-0.03	-0.15	20.58	20.58	20.55	8708
1711575600	20.6	-0.01	-0.05	20.63	20.63	20.6	21740
1711489200	20.61	-0.01	-0.05	20.61	20.62	20.61	3700
1711402800	20.62	0.01	0.05	20.61	20.62	20.61	5500
1711143600	20.61	0	0.00	20.62	20.62	20.61	5030
1711057200	20.61	0.01	0.05	20.61	20.61	20.6	6582
1710970800	20.6	0.01	0.05	20.6	20.6	20.6	5113
1710884400	20.59	0.01	0.05	20.59	20.59	20.58	13600
1710798000	20.58	0	0.00	20.59	20.59	20.57	9200
1710538800	20.58	-0.01	-0.05	20.58	20.58	20.57	7958
1710452400	20.59	0	0.00	20.56	20.59	20.56	15846
1710366000	20.59	0	0.00	20.58	20.59	20.57	19965
1710279600	20.59	0	0.00	20.59	20.59	20.57	9330
1710193200	20.59	0.01	0.05	20.57	20.6	20.57	17868
1709937600	20.58	0.01	0.05	20.59	20.59	20.56	1630
1709851200	20.57	-0.01	-0.05	20.57	20.57	20.56	10803
1709764800	20.58	0.01	0.05	20.58	20.58	20.57	8351
1709678400	20.57	0	0.00	20.57	20.57	20.57	25031
1709592000	20.57	0.01	0.05	20.58	20.59	20.55	48749
1709332800	20.56	0.01	0.05	20.56	20.56	20.55	13100
1709246400	20.55	-0.04	-0.19	20.56	20.56	20.54	26000
1709160000	20.59	-0.01	-0.05	20.57	20.6	20.57	34655
1709073600	20.6	0.01	0.05	20.57	20.6	20.57	13507
1708987200	20.59	-0.02	-0.10	20.6	20.6	20.57	3200
1708728000	20.61	0.02	0.10	20.61	20.61	20.6	15914
1708641600	20.59	0	0.00	20.59	20.59	20.59	1500
1708555200	20.59	0.03	0.15	20.54	20.6	20.54	10032
1708468800	20.56	-0.01	-0.05	20.59	20.59	20.54	11935
1708123200	20.57	0.01	0.05	20.54	20.57	20.54	2900
1708036800	20.56	0.01	0.05	20.55	20.56	20.55	3300
1707950400	20.55	-0.02	-0.10	20.54	20.56	20.53	10300
1707864000	20.57	0.01	0.05	20.57	20.57	20.55	25885
1707777600	20.56	0.02	0.10	20.56	20.56	20.54	3700
1707518400	20.54	0	0.00	20.54	20.54	20.54	1000
1707432000	20.54	0.01	0.05	20.52	20.54	20.52	9341
1707345600	20.53	-0.02	-0.10	20.52	20.54	20.52	12185
1707259200	20.55	0.02	0.10	20.51	20.55	20.51	16105
1707172800	20.53	0	0.00	20.54	20.54	20.53	16027
1706913600	20.53	0.01	0.05	20.55	20.55	20.51	6850
1706827200	20.52	-0.01	-0.05	20.52	20.54	20.52	32300

Franklin Bissett Ultra S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions