FGOVX - Fidelity Government Income Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2020------
May 29, 202011.1811.1811.1811.1811.18-
May 28, 202011.1511.1511.1511.1511.15-
May 27, 202011.1611.1611.1611.1611.16-
May 26, 202011.1611.1611.1611.1611.16-
May 22, 202011.1911.1911.1911.1911.19-
May 21, 202011.1811.1811.1811.1811.18-
May 20, 202011.1811.1811.1811.1811.18-
May 19, 202011.1711.1711.1711.1711.17-
May 18, 202011.1511.1511.1511.1511.15-
May 15, 202011.2111.2111.2111.2111.21-
May 14, 202011.2211.2211.2211.2211.22-
May 13, 202011.2011.2011.2011.2011.20-
May 12, 202011.1811.1811.1811.1811.18-
May 11, 202011.1511.1511.1511.1511.15-
May 08, 202011.1811.1811.1811.1811.18-
May 07, 202011.2111.2111.2111.2111.21-
May 06, 202011.1711.1711.1711.1711.17-
May 05, 202011.2011.2011.2011.2011.20-
May 04, 202011.2111.2111.2111.2111.21-
May 01, 202011.2211.2211.2211.2211.22-
Apr 30, 202011.2111.2111.2111.2111.21-
Apr 30, 20200.011 Dividend
Apr 29, 202011.2211.2211.2211.2211.21-
Apr 28, 202011.2311.2311.2311.2311.22-
Apr 27, 202011.1911.1911.1911.1911.18-
Apr 24, 202011.2411.2411.2411.2411.23-
Apr 23, 202011.2311.2311.2311.2311.22-
Apr 22, 202011.2211.2211.2211.2211.21-
Apr 21, 202011.2411.2411.2411.2411.23-
Apr 20, 202011.2111.2111.2111.2111.20-
Apr 17, 202011.1911.1911.1911.1911.18-
Apr 16, 202011.2211.2211.2211.2211.21-
Apr 15, 202011.2011.2011.2011.2011.19-
Apr 14, 202011.1311.1311.1311.1311.12-
Apr 13, 202011.1311.1311.1311.1311.12-
Apr 09, 202011.1511.1511.1511.1511.14-
Apr 08, 202011.1511.1511.1511.1511.14-
Apr 07, 202011.1611.1611.1611.1611.15-
Apr 06, 202011.1811.1811.1811.1811.17-
Apr 03, 202011.2011.2011.2011.2011.19-
Apr 02, 202011.1911.1911.1911.1911.18-
Apr 01, 202011.1811.1811.1811.1811.17-
Mar 31, 202011.1511.1511.1511.1511.14-
Mar 31, 20200.013 Dividend
Mar 30, 202011.1611.1611.1611.1611.14-
Mar 27, 202011.1711.1711.1711.1711.15-
Mar 26, 202011.0911.0911.0911.0911.07-
Mar 25, 202011.0811.0811.0811.0811.06-
Mar 24, 202011.0811.0811.0811.0811.06-
Mar 23, 202011.0911.0911.0911.0911.07-
Mar 20, 202010.9710.9710.9710.9710.95-
Mar 19, 202010.7710.7710.7710.7710.75-
Mar 18, 202010.7910.7910.7910.7910.77-
Mar 17, 202010.9110.9110.9110.9110.89-
Mar 16, 202011.1111.1111.1111.1111.09-
Mar 13, 202010.8910.8910.8910.8910.87-
Mar 12, 202010.9610.9610.9610.9610.94-
Mar 11, 202011.0111.0111.0111.0110.99-
Mar 10, 202011.0411.0411.0411.0411.02-
Mar 09, 202011.2011.2011.2011.2011.18-
Mar 06, 202011.1211.1211.1211.1211.10-
Mar 05, 202011.0011.0011.0011.0010.98-
Mar 04, 202010.9410.9410.9410.9410.92-
Mar 03, 202010.9510.9510.9510.9510.93-
Mar 02, 202010.8910.8910.8910.8910.87-
Feb 28, 202010.9010.9010.9010.9010.88-
Feb 28, 20200.015 Dividend
Feb 27, 202010.8210.8210.8210.8210.78-
Feb 26, 202010.7810.7810.7810.7810.74-
Feb 25, 202010.7910.7910.7910.7910.75-
Feb 24, 202010.7710.7710.7710.7710.73-
Feb 21, 202010.7210.7210.7210.7210.68-
Feb 20, 202010.6910.6910.6910.6910.65-
Feb 19, 202010.6710.6710.6710.6710.63-
Feb 18, 202010.6710.6710.6710.6710.63-
Feb 14, 202010.6510.6510.6510.6510.61-
Feb 13, 202010.6410.6410.6410.6410.60-
Feb 12, 202010.6310.6310.6310.6310.59-
Feb 11, 202010.6510.6510.6510.6510.61-
Feb 10, 202010.6710.6710.6710.6710.63-
Feb 07, 202010.6610.6610.6610.6610.62-
Feb 06, 202010.6210.6210.6210.6210.58-
Feb 05, 202010.6110.6110.6110.6110.57-
Feb 04, 202010.6410.6410.6410.6410.60-
Feb 03, 202010.6810.6810.6810.6810.64-
Jan 31, 202010.6910.6910.6910.6910.65-
Jan 31, 20200.019 Dividend
Jan 30, 202010.6610.6610.6610.6610.60-
Jan 29, 202010.6510.6510.6510.6510.59-
Jan 28, 202010.6210.6210.6210.6210.56-
Jan 27, 202010.6410.6410.6410.6410.58-
Jan 24, 202010.6010.6010.6010.6010.54-
Jan 23, 202010.5810.5810.5810.5810.52-
Jan 22, 202010.5610.5610.5610.5610.50-
Jan 21, 202010.5610.5610.5610.5610.50-
Jan 17, 202010.5310.5310.5310.5310.47-
Jan 16, 202010.5410.5410.5410.5410.48-
Jan 15, 202010.5510.5510.5510.5510.49-
Jan 14, 202010.5410.5410.5410.5410.48-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...