FGOVX - Fidelity Government Income

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201710.2310.2310.2310.2310.23-
Dec 13, 201710.2310.2310.2310.2310.23-
Dec 12, 201710.2110.2110.2110.2110.21-
Dec 11, 201710.2110.2110.2110.2110.21-
Dec 08, 201710.2210.2210.2210.2210.22-
Dec 07, 201710.2210.2210.2210.2210.22-
Dec 06, 201710.2410.2410.2410.2410.24-
Dec 05, 201710.2310.2310.2310.2310.23-
Dec 04, 201710.2210.2210.2210.2210.22-
Dec 01, 201710.2310.2310.2310.2310.23-
Nov 30, 201710.2010.2010.2010.2010.20-
Nov 30, 20170.015 Dividend
Nov 29, 201710.2210.2210.2210.2210.20-
Nov 28, 201710.2410.2410.2410.2410.22-
Nov 27, 201710.2410.2410.2410.2410.22-
Nov 24, 201710.2410.2410.2410.2410.22-
Nov 22, 201710.2510.2510.2510.2510.23-
Nov 21, 201710.2310.2310.2310.2310.21-
Nov 20, 201710.2310.2310.2310.2310.21-
Nov 17, 201710.2410.2410.2410.2410.22-
Nov 16, 201710.2310.2310.2310.2310.21-
Nov 15, 201710.2510.2510.2510.2510.23-
Nov 14, 201710.2210.2210.2210.2210.20-
Nov 13, 201710.2110.2110.2110.2110.20-
Nov 10, 201710.2110.2110.2110.2110.20-
Nov 09, 201710.2510.2510.2510.2510.23-
Nov 08, 201710.2510.2510.2510.2510.23-
Nov 07, 201710.2610.2610.2610.2610.24-
Nov 06, 201710.2610.2610.2610.2610.24-
Nov 03, 201710.2510.2510.2510.2510.23-
Nov 02, 201710.2410.2410.2410.2410.22-
Nov 01, 201710.2310.2310.2310.2310.21-
Oct 31, 201710.2310.2310.2310.2310.21-
Oct 31, 20170.015 Dividend
Oct 30, 201710.2310.2310.2310.2310.20-
Oct 27, 201710.2110.2110.2110.2110.18-
Oct 26, 201710.1910.1910.1910.1910.16-
Oct 25, 201710.2010.2010.2010.2010.17-
Oct 24, 201710.2110.2110.2110.2110.18-
Oct 23, 201710.2310.2310.2310.2310.20-
Oct 20, 201710.2210.2210.2210.2210.19-
Oct 19, 201710.2510.2510.2510.2510.22-
Oct 18, 201710.2410.2410.2410.2410.21-
Oct 17, 201710.2610.2610.2610.2610.23-
Oct 16, 201710.2610.2610.2610.2610.23-
Oct 13, 201710.2810.2810.2810.2810.25-
Oct 12, 201710.2610.2610.2610.2610.23-
Oct 11, 201710.2510.2510.2510.2510.22-
Oct 10, 201710.2410.2410.2410.2410.21-
Oct 09, 201710.2410.2410.2410.2410.21-
Oct 06, 201710.2310.2310.2310.2310.20-
Oct 05, 201710.2410.2410.2410.2410.21-
Oct 04, 201710.2610.2610.2610.2610.23-
Oct 03, 201710.2610.2610.2610.2610.23-
Oct 02, 201710.2510.2510.2510.2510.22-
Sep 29, 201710.2510.2510.2510.2510.22-
Sep 29, 20170.015 Dividend
Sep 28, 201710.2610.2610.2610.2610.21-
Sep 27, 201710.2610.2610.2610.2610.21-
Sep 26, 201710.3010.3010.3010.3010.25-
Sep 25, 201710.3010.3010.3010.3010.25-
Sep 22, 201710.2810.2810.2810.2810.23-
Sep 21, 201710.2710.2710.2710.2710.22-
Sep 20, 201710.2810.2810.2810.2810.23-
Sep 19, 201710.2910.2910.2910.2910.24-
Sep 18, 201710.3010.3010.3010.3010.25-
Sep 15, 201710.3110.3110.3110.3110.26-
Sep 14, 201710.3210.3210.3210.3210.27-
Sep 13, 201710.3110.3110.3110.3110.26-
Sep 12, 201710.3310.3310.3310.3310.28-
Sep 11, 201710.3410.3410.3410.3410.29-
Sep 08, 201710.3810.3810.3810.3810.33-
Sep 07, 201710.3810.3810.3810.3810.33-
Sep 06, 201710.3610.3610.3610.3610.31-
Sep 05, 201710.3310.3710.3310.3710.32-
Sep 01, 201710.3310.3310.3310.3310.28-
Aug 31, 201710.3510.3510.3510.3510.30-
Aug 31, 20170.015 Dividend
Aug 30, 201710.3410.3410.3410.3410.28-
Aug 29, 201710.3410.3410.3410.3410.28-
Aug 28, 201710.3310.3310.3310.3310.27-
Aug 25, 201710.3310.3310.3310.3310.27-
Aug 24, 201710.3210.3210.3210.3210.26-
Aug 23, 201710.3310.3310.3310.3310.27-
Aug 22, 201710.3110.3110.3110.3110.25-
Aug 21, 201710.3210.3210.3210.3210.26-
Aug 18, 201710.3210.3210.3210.3210.26-
Aug 17, 201710.3210.3210.3210.3210.26-
Aug 16, 201710.3010.3010.3010.3010.24-
Aug 15, 201710.2810.2810.2810.2810.22-
Aug 14, 201710.3010.3010.3010.3010.24-
Aug 11, 201710.3210.3210.3210.3210.26-
Aug 10, 201710.3110.3110.3110.3110.25-
Aug 09, 201710.2910.2910.2910.2910.23-
Aug 08, 201710.2810.2810.2810.2810.22-
Aug 07, 201710.2910.2910.2910.2910.23-
Aug 04, 201710.2810.2810.2810.2810.22-
Aug 03, 201710.3010.3010.3010.3010.24-
Aug 02, 201710.2810.2810.2810.2810.22-
Aug 01, 201710.2810.2810.2810.2810.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...