Mail

FSTGX - Fidelity Intermediate Government Income Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	10.66	10.66	10.66	10.66	10.66	-
Sep 16, 2019	10.64	10.64	10.64	10.64	10.64	-
Sep 13, 2019	10.62	10.62	10.62	10.62	10.62	-
Sep 12, 2019	10.66	10.66	10.66	10.66	10.66	-
Sep 11, 2019	10.68	10.68	10.68	10.68	10.68	-
Sep 10, 2019	10.69	10.69	10.69	10.69	10.69	-
Sep 09, 2019	10.72	10.72	10.72	10.72	10.72	-
Sep 06, 2019	10.75	10.75	10.75	10.75	10.75	-
Sep 05, 2019	10.75	10.75	10.75	10.75	10.75	-
Sep 04, 2019	10.80	10.80	10.80	10.80	10.80	-
Sep 03, 2019	10.78	10.78	10.78	10.78	10.78	-
Aug 30, 2019	10.77	10.77	10.77	10.77	10.77	-
Aug 30, 2019	0.014 Dividend
Aug 29, 2019	10.76	10.76	10.76	10.76	10.75	-
Aug 28, 2019	10.77	10.77	10.77	10.77	10.76	-
Aug 27, 2019	10.77	10.77	10.77	10.77	10.76	-
Aug 26, 2019	10.75	10.75	10.75	10.75	10.74	-
Aug 23, 2019	10.76	10.76	10.76	10.76	10.75	-
Aug 22, 2019	10.73	10.73	10.73	10.73	10.72	-
Aug 21, 2019	10.74	10.74	10.74	10.74	10.73	-
Aug 20, 2019	10.76	10.76	10.76	10.76	10.75	-
Aug 19, 2019	10.74	10.74	10.74	10.74	10.73	-
Aug 16, 2019	10.76	10.76	10.76	10.76	10.75	-
Aug 15, 2019	10.77	10.77	10.77	10.77	10.76	-
Aug 14, 2019	10.74	10.74	10.74	10.74	10.73	-
Aug 13, 2019	10.70	10.70	10.70	10.70	10.69	-
Aug 12, 2019	10.73	10.73	10.73	10.73	10.72	-
Aug 09, 2019	10.71	10.71	10.71	10.71	10.70	-
Aug 08, 2019	10.71	10.71	10.71	10.71	10.70	-
Aug 07, 2019	10.72	10.72	10.72	10.72	10.71	-
Aug 06, 2019	10.72	10.72	10.72	10.72	10.71	-
Aug 05, 2019	10.71	10.71	10.71	10.71	10.70	-
Aug 02, 2019	10.66	10.66	10.66	10.66	10.65	-
Aug 01, 2019	10.66	10.66	10.66	10.66	10.65	-
Jul 31, 2019	10.60	10.60	10.60	10.60	10.59	-
Jul 31, 2019	0.015 Dividend
Jul 30, 2019	10.60	10.60	10.60	10.60	10.57	-
Jul 29, 2019	10.59	10.59	10.59	10.59	10.56	-
Jul 26, 2019	10.59	10.59	10.59	10.59	10.56	-
Jul 25, 2019	10.59	10.59	10.59	10.59	10.56	-
Jul 24, 2019	10.60	10.60	10.60	10.60	10.57	-
Jul 23, 2019	10.60	10.60	10.60	10.60	10.57	-
Jul 22, 2019	10.61	10.61	10.61	10.61	10.58	-
Jul 19, 2019	10.61	10.61	10.61	10.61	10.58	-
Jul 18, 2019	10.62	10.62	10.62	10.62	10.59	-
Jul 17, 2019	10.60	10.60	10.60	10.60	10.57	-
Jul 16, 2019	10.58	10.58	10.58	10.58	10.55	-
Jul 15, 2019	10.59	10.59	10.59	10.59	10.56	-
Jul 12, 2019	10.58	10.58	10.58	10.58	10.55	-
Jul 11, 2019	10.58	10.58	10.58	10.58	10.55	-
Jul 10, 2019	10.60	10.60	10.60	10.60	10.57	-
Jul 09, 2019	10.58	10.58	10.58	10.58	10.55	-
Jul 08, 2019	10.59	10.59	10.59	10.59	10.56	-
Jul 05, 2019	10.60	10.60	10.60	10.60	10.57	-
Jul 03, 2019	10.63	10.63	10.63	10.63	10.60	-
Jul 02, 2019	10.63	10.63	10.63	10.63	10.60	-
Jul 01, 2019	10.62	10.62	10.62	10.62	10.59	-
Jun 28, 2019	10.63	10.63	10.63	10.63	10.60	-
Jun 28, 2019	0.014 Dividend
Jun 27, 2019	10.62	10.62	10.62	10.62	10.58	-
Jun 26, 2019	10.61	10.61	10.61	10.61	10.57	-
Jun 25, 2019	10.64	10.64	10.64	10.64	10.60	-
Jun 24, 2019	10.63	10.63	10.63	10.63	10.59	-
Jun 21, 2019	10.61	10.61	10.61	10.61	10.57	-
Jun 20, 2019	10.63	10.63	10.63	10.63	10.59	-
Jun 19, 2019	10.62	10.62	10.62	10.62	10.58	-
Jun 18, 2019	10.60	10.60	10.60	10.60	10.56	-
Jun 17, 2019	10.59	10.59	10.59	10.59	10.55	-
Jun 14, 2019	10.59	10.59	10.59	10.59	10.55	-
Jun 13, 2019	10.59	10.59	10.59	10.59	10.55	-
Jun 12, 2019	10.57	10.57	10.57	10.57	10.53	-
Jun 11, 2019	10.56	10.56	10.56	10.56	10.52	-
Jun 10, 2019	10.56	10.56	10.56	10.56	10.52	-
Jun 07, 2019	10.59	10.59	10.59	10.59	10.55	-
Jun 06, 2019	10.57	10.57	10.57	10.57	10.53	-
Jun 05, 2019	10.58	10.58	10.58	10.58	10.54	-
Jun 04, 2019	10.57	10.57	10.57	10.57	10.53	-
Jun 03, 2019	10.59	10.59	10.59	10.59	10.55	-
May 31, 2019	10.56	10.56	10.56	10.56	10.52	-
May 31, 2019	0.018 Dividend
May 30, 2019	10.52	10.52	10.52	10.52	10.46	-
May 29, 2019	10.50	10.50	10.50	10.50	10.44	-
May 28, 2019	10.50	10.50	10.50	10.50	10.44	-
May 24, 2019	10.48	10.48	10.48	10.48	10.42	-
May 23, 2019	10.49	10.49	10.49	10.49	10.43	-
May 22, 2019	10.45	10.45	10.45	10.45	10.39	-
May 21, 2019	10.44	10.44	10.44	10.44	10.38	-
May 20, 2019	10.45	10.45	10.45	10.45	10.39	-
May 17, 2019	10.46	10.46	10.46	10.46	10.40	-
May 16, 2019	10.46	10.46	10.46	10.46	10.40	-
May 15, 2019	10.47	10.47	10.47	10.47	10.41	-
May 14, 2019	10.45	10.45	10.45	10.45	10.39	-
May 13, 2019	10.46	10.46	10.46	10.46	10.40	-
May 10, 2019	10.43	10.43	10.43	10.43	10.37	-
May 09, 2019	10.43	10.43	10.43	10.43	10.37	-
May 08, 2019	10.42	10.42	10.42	10.42	10.36	-
May 07, 2019	10.43	10.43	10.43	10.43	10.37	-
May 06, 2019	10.41	10.41	10.41	10.41	10.35	-
May 03, 2019	10.40	10.40	10.40	10.40	10.34	-
May 02, 2019	10.39	10.39	10.39	10.39	10.33	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...