FGMNX - Fidelity GNMA Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.5511.5511.5511.5511.55-
Sep 19, 201911.5311.5311.5311.5311.53-
Sep 18, 201911.5411.5411.5411.5411.54-
Sep 17, 201911.5311.5311.5311.5311.53-
Sep 16, 201911.5311.5311.5311.5311.53-
Sep 13, 201911.5311.5311.5311.5311.53-
Sep 12, 201911.5411.5411.5411.5411.54-
Sep 11, 201911.5411.5411.5411.5411.54-
Sep 10, 201911.5411.5411.5411.5411.54-
Sep 09, 201911.5511.5511.5511.5511.55-
Sep 06, 201911.5711.5711.5711.5711.57-
Sep 05, 201911.5711.5711.5711.5711.57-
Sep 04, 201911.5711.5711.5711.5711.57-
Sep 03, 201911.5711.5711.5711.5711.57-
Aug 30, 201911.5611.5611.5611.5611.56-
Aug 30, 20190.023 Dividend
Aug 29, 201911.5511.5511.5511.5511.53-
Aug 28, 201911.5411.5411.5411.5411.52-
Aug 27, 201911.5311.5311.5311.5311.51-
Aug 26, 201911.5311.5311.5311.5311.51-
Aug 23, 201911.5411.5411.5411.5411.52-
Aug 22, 201911.5311.5311.5311.5311.51-
Aug 21, 201911.5311.5311.5311.5311.51-
Aug 20, 201911.5311.5311.5311.5311.51-
Aug 19, 201911.5311.5311.5311.5311.51-
Aug 16, 201911.5311.5311.5311.5311.51-
Aug 15, 201911.5311.5311.5311.5311.51-
Aug 14, 201911.5111.5111.5111.5111.49-
Aug 13, 201911.5111.5111.5111.5111.49-
Aug 12, 201911.5211.5211.5211.5211.50-
Aug 09, 201911.5211.5211.5211.5211.50-
Aug 08, 201911.5311.5311.5311.5311.51-
Aug 07, 201911.5311.5311.5311.5311.51-
Aug 06, 201911.5311.5311.5311.5311.51-
Aug 05, 201911.5311.5311.5311.5311.51-
Aug 02, 201911.5311.5311.5311.5311.51-
Aug 01, 201911.5311.5311.5311.5311.51-
Jul 31, 201911.5111.5111.5111.5111.49-
Jul 31, 20190.024 Dividend
Jul 30, 201911.5111.5111.5111.5111.46-
Jul 29, 201911.5111.5111.5111.5111.46-
Jul 26, 201911.5111.5111.5111.5111.46-
Jul 25, 201911.5111.5111.5111.5111.46-
Jul 24, 201911.5211.5211.5211.5211.47-
Jul 23, 201911.5111.5111.5111.5111.46-
Jul 22, 201911.5111.5111.5111.5111.46-
Jul 19, 201911.5111.5111.5111.5111.46-
Jul 18, 201911.5211.5211.5211.5211.47-
Jul 17, 201911.5211.5211.5211.5211.47-
Jul 16, 201911.4911.4911.4911.4911.44-
Jul 15, 201911.5011.5011.5011.5011.45-
Jul 12, 201911.4911.4911.4911.4911.44-
Jul 11, 201911.4911.4911.4911.4911.44-
Jul 10, 201911.5111.5111.5111.5111.46-
Jul 09, 201911.4911.4911.4911.4911.44-
Jul 08, 201911.5011.5011.5011.5011.45-
Jul 05, 201911.5111.5111.5111.5111.46-
Jul 03, 201911.5211.5211.5211.5211.47-
Jul 02, 201911.5111.5111.5111.5111.46-
Jul 01, 201911.5111.5111.5111.5111.46-
Jun 28, 201911.5011.5011.5011.5011.45-
Jun 28, 20190.024 Dividend
Jun 27, 201911.5011.5011.5011.5011.43-
Jun 26, 201911.4911.4911.4911.4911.42-
Jun 25, 201911.5011.5011.5011.5011.43-
Jun 24, 201911.5011.5011.5011.5011.43-
Jun 21, 201911.4911.4911.4911.4911.42-
Jun 20, 201911.5011.5011.5011.5011.43-
Jun 19, 201911.5011.5011.5011.5011.43-
Jun 18, 201911.4911.4911.4911.4911.42-
Jun 17, 201911.4711.4711.4711.4711.40-
Jun 14, 201911.4811.4811.4811.4811.41-
Jun 13, 201911.4811.4811.4811.4811.41-
Jun 12, 201911.4811.4811.4811.4811.41-
Jun 11, 201911.4711.4711.4711.4711.40-
Jun 10, 201911.4611.4611.4611.4611.39-
Jun 07, 201911.4911.4911.4911.4911.42-
Jun 06, 201911.4711.4711.4711.4711.40-
Jun 05, 201911.4611.4611.4611.4611.39-
Jun 04, 201911.4711.4711.4711.4711.40-
Jun 03, 201911.4711.4711.4711.4711.40-
May 31, 201911.4511.4511.4511.4511.38-
May 31, 20190.025 Dividend
May 30, 201911.4211.4211.4211.4211.32-
May 29, 201911.4111.4111.4111.4111.31-
May 28, 201911.4111.4111.4111.4111.31-
May 24, 201911.4011.4011.4011.4011.31-
May 23, 201911.4011.4011.4011.4011.31-
May 22, 201911.3811.3811.3811.3811.29-
May 21, 201911.3711.3711.3711.3711.28-
May 20, 201911.3811.3811.3811.3811.29-
May 17, 201911.3911.3911.3911.3911.30-
May 16, 201911.3911.3911.3911.3911.30-
May 15, 201911.4011.4011.4011.4011.31-
May 14, 201911.3911.3911.3911.3911.30-
May 13, 201911.3911.3911.3911.3911.30-
May 10, 201911.3711.3711.3711.3711.28-
May 09, 201911.3711.3711.3711.3711.28-
May 08, 201911.3611.3611.3611.3611.27-
May 07, 201911.3711.3711.3711.3711.28-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...