FGOVX - Fidelity Government Income Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201910.5510.5510.5510.5510.55-
Oct 14, 201910.5710.5710.5710.5710.57-
Oct 11, 201910.5610.5610.5610.5610.56-
Oct 10, 201910.6010.6010.6010.6010.60-
Oct 09, 201910.6510.6510.6510.6510.65-
Oct 08, 201910.6710.6710.6710.6710.67-
Oct 07, 201910.6610.6610.6610.6610.66-
Oct 04, 201910.6810.6810.6810.6810.68-
Oct 03, 201910.6710.6710.6710.6710.67-
Oct 02, 201910.6310.6310.6310.6310.63-
Oct 01, 201910.6210.6210.6210.6210.62-
Sep 30, 201910.6010.6010.6010.6010.60-
Sep 30, 20190.018 Dividend
Sep 27, 201910.5910.5910.5910.5910.57-
Sep 26, 201910.5810.5810.5810.5810.56-
Sep 25, 201910.5610.5610.5610.5610.54-
Sep 24, 201910.6110.6110.6110.6110.59-
Sep 23, 201910.5710.5710.5710.5710.55-
Sep 20, 201910.5710.5710.5710.5710.55-
Sep 19, 201910.5310.5310.5310.5310.51-
Sep 18, 201910.5310.5310.5310.5310.51-
Sep 17, 201910.5210.5210.5210.5210.50-
Sep 16, 201910.5010.5010.5010.5010.48-
Sep 13, 201910.4710.4710.4710.4710.45-
Sep 12, 201910.5310.5310.5310.5310.51-
Sep 11, 201910.5510.5510.5510.5510.53-
Sep 10, 201910.5610.5610.5610.5610.54-
Sep 09, 201910.6110.6110.6110.6110.59-
Sep 06, 201910.6610.6610.6610.6610.64-
Sep 05, 201910.6510.6510.6510.6510.63-
Sep 04, 201910.7110.7110.7110.7110.69-
Sep 03, 201910.7010.7010.7010.7010.68-
Aug 30, 201910.6810.6810.6810.6810.66-
Aug 30, 20190.018 Dividend
Aug 29, 201910.6810.6810.6810.6810.64-
Aug 28, 201910.6910.6910.6910.6910.65-
Aug 27, 201910.6810.6810.6810.6810.64-
Aug 26, 201910.6410.6410.6410.6410.60-
Aug 23, 201910.6610.6610.6610.6610.62-
Aug 22, 201910.6110.6110.6110.6110.57-
Aug 21, 201910.6310.6310.6310.6310.59-
Aug 20, 201910.6510.6510.6510.6510.61-
Aug 19, 201910.6210.6210.6210.6210.58-
Aug 16, 201910.6610.6610.6610.6610.62-
Aug 15, 201910.6810.6810.6810.6810.64-
Aug 14, 201910.6310.6310.6310.6310.59-
Aug 13, 201910.5810.5810.5810.5810.54-
Aug 12, 201910.6110.6110.6110.6110.57-
Aug 09, 201910.5610.5610.5610.5610.52-
Aug 08, 201910.5710.5710.5710.5710.53-
Aug 07, 201910.5810.5810.5810.5810.54-
Aug 06, 201910.5710.5710.5710.5710.53-
Aug 05, 201910.5610.5610.5610.5610.52-
Aug 02, 201910.5010.5010.5010.5010.46-
Aug 01, 201910.4810.4810.4810.4810.44-
Jul 31, 201910.4110.4110.4110.4110.37-
Jul 31, 20190.019 Dividend
Jul 30, 201910.4010.4010.4010.4010.35-
Jul 29, 201910.4010.4010.4010.4010.35-
Jul 26, 201910.3910.3910.3910.3910.34-
Jul 25, 201910.3910.3910.3910.3910.34-
Jul 24, 201910.4110.4110.4110.4110.36-
Jul 23, 201910.4010.4010.4010.4010.35-
Jul 22, 201910.4110.4110.4110.4110.36-
Jul 19, 201910.4110.4110.4110.4110.36-
Jul 18, 201910.4210.4210.4210.4210.37-
Jul 17, 201910.4110.4110.4110.4110.36-
Jul 16, 201910.3710.3710.3710.3710.32-
Jul 15, 201910.3910.3910.3910.3910.34-
Jul 12, 201910.3810.3810.3810.3810.33-
Jul 11, 201910.3710.3710.3710.3710.32-
Jul 10, 201910.4110.4110.4110.4110.36-
Jul 09, 201910.4010.4010.4010.4010.35-
Jul 08, 201910.4110.4110.4110.4110.36-
Jul 05, 201910.4110.4110.4110.4110.36-
Jul 03, 201910.4610.4610.4610.4610.41-
Jul 02, 201910.4410.4410.4410.4410.39-
Jul 01, 201910.4210.4210.4210.4210.37-
Jun 28, 201910.4310.4310.4310.4310.38-
Jun 28, 20190.018 Dividend
Jun 27, 201910.4310.4310.4310.4310.36-
Jun 26, 201910.4110.4110.4110.4110.34-
Jun 25, 201910.4410.4410.4410.4410.37-
Jun 24, 201910.4310.4310.4310.4310.36-
Jun 21, 201910.4110.4110.4110.4110.34-
Jun 20, 201910.4410.4410.4410.4410.37-
Jun 19, 201910.4310.4310.4310.4310.36-
Jun 18, 201910.4010.4010.4010.4010.33-
Jun 17, 201910.3910.3910.3910.3910.32-
Jun 14, 201910.3910.3910.3910.3910.32-
Jun 13, 201910.3910.3910.3910.3910.32-
Jun 12, 201910.3710.3710.3710.3710.30-
Jun 11, 201910.3610.3610.3610.3610.29-
Jun 10, 201910.3610.3610.3610.3610.29-
Jun 07, 201910.3910.3910.3910.3910.32-
Jun 06, 201910.3610.3610.3610.3610.29-
Jun 05, 201910.3710.3710.3710.3710.30-
Jun 04, 201910.3710.3710.3710.3710.30-
Jun 03, 201910.4010.4010.4010.4010.33-
May 31, 201910.3710.3710.3710.3710.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...