FGOVX - Fidelity Government Income Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201910.5010.5010.5010.5010.50-
Sep 13, 201910.4710.4710.4710.4710.47-
Sep 12, 201910.5310.5310.5310.5310.53-
Sep 11, 201910.5510.5510.5510.5510.55-
Sep 10, 201910.5610.5610.5610.5610.56-
Sep 09, 201910.6110.6110.6110.6110.61-
Sep 06, 201910.6610.6610.6610.6610.66-
Sep 05, 201910.6510.6510.6510.6510.65-
Sep 04, 201910.7110.7110.7110.7110.71-
Sep 03, 201910.7010.7010.7010.7010.70-
Aug 30, 201910.6810.6810.6810.6810.68-
Aug 30, 20190.018 Dividend
Aug 29, 201910.6810.6810.6810.6810.66-
Aug 28, 201910.6910.6910.6910.6910.67-
Aug 27, 201910.6810.6810.6810.6810.66-
Aug 26, 201910.6410.6410.6410.6410.62-
Aug 23, 201910.6610.6610.6610.6610.64-
Aug 22, 201910.6110.6110.6110.6110.59-
Aug 21, 201910.6310.6310.6310.6310.61-
Aug 20, 201910.6510.6510.6510.6510.63-
Aug 19, 201910.6210.6210.6210.6210.60-
Aug 16, 201910.6610.6610.6610.6610.64-
Aug 15, 201910.6810.6810.6810.6810.66-
Aug 14, 201910.6310.6310.6310.6310.61-
Aug 13, 201910.5810.5810.5810.5810.56-
Aug 12, 201910.6110.6110.6110.6110.59-
Aug 09, 201910.5610.5610.5610.5610.54-
Aug 08, 201910.5710.5710.5710.5710.55-
Aug 07, 201910.5810.5810.5810.5810.56-
Aug 06, 201910.5710.5710.5710.5710.55-
Aug 05, 201910.5610.5610.5610.5610.54-
Aug 02, 201910.5010.5010.5010.5010.48-
Aug 01, 201910.4810.4810.4810.4810.46-
Jul 31, 201910.4110.4110.4110.4110.39-
Jul 31, 20190.019 Dividend
Jul 30, 201910.4010.4010.4010.4010.36-
Jul 29, 201910.4010.4010.4010.4010.36-
Jul 26, 201910.3910.3910.3910.3910.35-
Jul 25, 201910.3910.3910.3910.3910.35-
Jul 24, 201910.4110.4110.4110.4110.37-
Jul 23, 201910.4010.4010.4010.4010.36-
Jul 22, 201910.4110.4110.4110.4110.37-
Jul 19, 201910.4110.4110.4110.4110.37-
Jul 18, 201910.4210.4210.4210.4210.38-
Jul 17, 201910.4110.4110.4110.4110.37-
Jul 16, 201910.3710.3710.3710.3710.33-
Jul 15, 201910.3910.3910.3910.3910.35-
Jul 12, 201910.3810.3810.3810.3810.34-
Jul 11, 201910.3710.3710.3710.3710.33-
Jul 10, 201910.4110.4110.4110.4110.37-
Jul 09, 201910.4010.4010.4010.4010.36-
Jul 08, 201910.4110.4110.4110.4110.37-
Jul 05, 201910.4110.4110.4110.4110.37-
Jul 03, 201910.4610.4610.4610.4610.42-
Jul 02, 201910.4410.4410.4410.4410.40-
Jul 01, 201910.4210.4210.4210.4210.38-
Jun 28, 201910.4310.4310.4310.4310.39-
Jun 28, 20190.018 Dividend
Jun 27, 201910.4310.4310.4310.4310.38-
Jun 26, 201910.4110.4110.4110.4110.36-
Jun 25, 201910.4410.4410.4410.4410.39-
Jun 24, 201910.4310.4310.4310.4310.38-
Jun 21, 201910.4110.4110.4110.4110.36-
Jun 20, 201910.4410.4410.4410.4410.39-
Jun 19, 201910.4310.4310.4310.4310.38-
Jun 18, 201910.4010.4010.4010.4010.35-
Jun 17, 201910.3910.3910.3910.3910.34-
Jun 14, 201910.3910.3910.3910.3910.34-
Jun 13, 201910.3910.3910.3910.3910.34-
Jun 12, 201910.3710.3710.3710.3710.32-
Jun 11, 201910.3610.3610.3610.3610.31-
Jun 10, 201910.3610.3610.3610.3610.31-
Jun 07, 201910.3910.3910.3910.3910.34-
Jun 06, 201910.3610.3610.3610.3610.31-
Jun 05, 201910.3710.3710.3710.3710.32-
Jun 04, 201910.3710.3710.3710.3710.32-
Jun 03, 201910.4010.4010.4010.4010.35-
May 31, 201910.3710.3710.3710.3710.32-
May 31, 20190.019 Dividend
May 30, 201910.3210.3210.3210.3210.25-
May 29, 201910.3010.3010.3010.3010.23-
May 28, 201910.2910.2910.2910.2910.22-
May 24, 201910.2610.2610.2610.2610.19-
May 23, 201910.2710.2710.2710.2710.20-
May 22, 201910.2310.2310.2310.2310.16-
May 21, 201910.2110.2110.2110.2110.14-
May 20, 201910.2210.2210.2210.2210.15-
May 17, 201910.2310.2310.2310.2310.16-
May 16, 201910.2310.2310.2310.2310.16-
May 15, 201910.2410.2410.2410.2410.17-
May 14, 201910.2210.2210.2210.2210.15-
May 13, 201910.2210.2210.2210.2210.15-
May 10, 201910.1910.1910.1910.1910.12-
May 09, 201910.2010.2010.2010.2010.13-
May 08, 201910.1810.1810.1810.1810.11-
May 07, 201910.2010.2010.2010.2010.13-
May 06, 201910.1710.1710.1710.1710.10-
May 03, 201910.1610.1610.1610.1610.09-
May 02, 201910.1510.1510.1510.1510.08-
May 01, 201910.1710.1710.1710.1710.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...