Advertisement
Advertisement
U.S. markets open in 9 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Fidelity Government Income Fund (FGOVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.65+0.02 (+0.21%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20229.659.659.659.659.65-
Aug 17, 20229.639.639.639.639.63-
Aug 16, 20229.689.689.689.689.68-
Aug 15, 20229.699.699.699.699.69-
Aug 12, 20229.679.679.679.679.67-
Aug 11, 20229.659.659.659.659.65-
Aug 10, 20229.709.709.709.709.70-
Aug 09, 20229.699.699.699.699.69-
Aug 08, 20229.719.719.719.719.71-
Aug 05, 20229.679.679.679.679.67-
Aug 04, 20229.779.779.779.779.77-
Aug 03, 20229.759.759.759.759.75-
Aug 02, 20229.729.729.729.729.72-
Aug 01, 20229.839.839.839.839.83-
Jul 29, 20229.789.789.789.789.78-
Jul 28, 20229.789.789.789.789.78-
Jul 27, 20229.729.729.729.729.72-
Jul 26, 20229.709.709.709.709.70-
Jul 25, 20229.709.709.709.709.70-
Jul 22, 20229.739.739.739.739.73-
Jul 21, 20229.659.659.659.659.65-
Jul 20, 20229.579.579.579.579.57-
Jul 19, 20229.589.589.589.589.58-
Jul 18, 20229.619.619.619.619.61-
Jul 15, 20229.639.639.639.639.63-
Jul 14, 20229.609.609.609.609.60-
Jul 13, 20229.639.639.639.639.63-
Jul 12, 20229.619.619.619.619.61-
Jul 11, 20229.599.599.599.599.59-
Jul 08, 20229.549.549.549.549.54-
Jul 07, 20229.589.589.589.589.58-
Jul 06, 20229.629.629.629.629.62-
Jul 05, 20229.699.699.699.699.69-
Jul 01, 20229.669.669.669.669.66-
Jun 30, 20229.599.599.599.599.59-
Jun 30, 20220.011 Dividend
Jun 29, 20229.559.559.559.559.54-
Jun 28, 20229.499.499.499.499.48-
Jun 27, 20229.489.489.489.489.47-
Jun 24, 20229.529.529.529.529.51-
Jun 23, 20229.549.549.549.549.53-
Jun 22, 20229.519.519.519.519.50-
Jun 21, 20229.429.429.429.429.41-
Jun 17, 20229.459.459.459.459.44-
Jun 16, 20229.469.469.469.469.45-
Jun 15, 20229.429.429.429.429.41-
Jun 14, 20229.339.339.339.339.32-
Jun 13, 20229.399.399.399.399.38-
Jun 10, 20229.539.539.539.539.52-
Jun 09, 20229.619.619.619.619.60-
Jun 08, 20229.619.619.619.619.60-
Jun 07, 20229.649.649.649.649.63-
Jun 06, 20229.619.619.619.619.60-
Jun 03, 20229.679.679.679.679.66-
Jun 02, 20229.699.699.699.699.68-
Jun 01, 20229.689.689.689.689.67-
May 31, 20229.729.729.729.729.71-
May 31, 20220.009 Dividend
May 27, 20229.789.789.789.789.76-
May 26, 20229.779.779.779.779.75-
May 25, 20229.779.779.779.779.75-
May 24, 20229.759.759.759.759.73-
May 23, 20229.689.689.689.689.66-
May 20, 20229.739.739.739.739.71-
May 19, 20229.709.709.709.709.68-
May 18, 20229.679.679.679.679.65-
May 17, 20229.639.639.639.639.61-
May 16, 20229.699.699.699.699.67-
May 13, 20229.679.679.679.679.65-
May 12, 20229.709.709.709.709.68-
May 11, 20229.689.689.689.689.66-
May 10, 20229.649.649.649.649.62-
May 09, 20229.629.629.629.629.60-
May 06, 20229.579.579.579.579.55-
May 05, 20229.609.609.609.609.58-
May 04, 20229.699.699.699.699.67-
May 03, 20229.649.649.649.649.62-
May 02, 20229.629.629.629.629.60-
Apr 29, 20229.689.689.689.689.66-
Apr 29, 20220.009 Dividend
Apr 28, 20229.739.739.739.739.70-
Apr 27, 20229.749.749.749.749.71-
Apr 26, 20229.769.769.769.769.73-
Apr 25, 20229.729.729.729.729.69-
Apr 22, 20229.679.679.679.679.64-
Apr 21, 20229.689.689.689.689.65-
Apr 20, 20229.739.739.739.739.70-
Apr 19, 20229.689.689.689.689.65-
Apr 18, 20229.739.739.739.739.70-
Apr 14, 20229.759.759.759.759.72-
Apr 13, 20229.829.829.829.829.79-
Apr 12, 20229.819.819.819.819.78-
Apr 11, 20229.789.789.789.789.75-
Apr 08, 20229.819.819.819.819.78-
Apr 07, 20229.869.869.869.869.83-
Apr 06, 20229.879.879.879.879.84-
Apr 05, 20229.899.899.899.899.86-
Apr 04, 20229.989.989.989.989.95-
Apr 01, 20229.989.989.989.989.95-
Mar 31, 202210.0210.0210.0210.029.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement