UK markets open in 6 hours 4 minutes

Franklin US Government Secs R6 (FGORX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
5.050.00 (0.00%)
At close: 08:01PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024------
05 Jun 20245.055.055.055.055.05-
04 Jun 20245.045.045.045.045.04-
03 Jun 20245.025.025.025.025.02-
31 May 20244.994.994.994.994.99-
30 May 20244.984.984.984.984.98-
29 May 20244.964.964.964.964.96-
28 May 20244.974.974.974.974.97-
24 May 20245.015.015.015.015.01-
23 May 20245.005.005.005.005.00-
22 May 20245.025.025.025.025.02-
21 May 20245.035.035.035.035.03-
20 May 20245.025.025.025.025.02-
17 May 20245.035.035.035.035.03-
16 May 20245.055.055.055.055.05-
15 May 20245.075.075.075.075.07-
14 May 20245.035.035.035.035.03-
13 May 20245.025.025.025.025.02-
10 May 20245.015.015.015.015.01-
09 May 20245.025.025.025.025.02-
08 May 20245.005.005.005.005.00-
07 May 20245.015.015.015.015.01-
06 May 20244.994.994.994.994.99-
03 May 20245.005.005.005.005.00-
02 May 20244.974.974.974.974.97-
01 May 20244.944.944.944.944.94-
30 Apr 20244.934.934.934.934.93-
29 Apr 20244.954.954.954.954.95-
26 Apr 20244.944.944.944.944.94-
25 Apr 20244.924.924.924.924.92-
25 Apr 20240.015 Dividend
24 Apr 20244.954.954.954.954.93-
23 Apr 20244.974.974.974.974.95-
22 Apr 20244.954.954.954.954.93-
19 Apr 20244.954.954.954.954.93-
18 Apr 20244.944.944.944.944.93-
17 Apr 20244.964.964.964.964.94-
16 Apr 20244.934.934.934.934.92-
15 Apr 20244.954.954.954.954.93-
12 Apr 20244.994.994.994.994.97-
11 Apr 20244.974.974.974.974.95-
10 Apr 20244.974.974.974.974.95-
09 Apr 20245.045.045.045.045.02-
08 Apr 20245.025.025.025.025.00-
05 Apr 20245.025.025.025.025.00-
04 Apr 20245.055.055.055.055.03-
03 Apr 20245.035.035.035.035.01-
02 Apr 20245.035.035.035.035.01-
01 Apr 20245.035.035.035.035.01-
28 Mar 20245.075.075.075.075.05-
27 Mar 20245.085.085.085.085.06-
26 Mar 20245.075.075.075.075.05-
25 Mar 20245.065.065.065.065.04-
22 Mar 20245.085.085.085.085.06-
21 Mar 20245.065.065.065.065.04-
20 Mar 20245.075.075.075.075.05-
19 Mar 20245.055.055.055.055.03-
18 Mar 20245.035.035.035.035.01-
15 Mar 20245.045.045.045.045.02-
14 Mar 20245.045.045.045.045.02-
13 Mar 20245.085.085.085.085.06-
12 Mar 20245.095.095.095.095.07-
11 Mar 20245.105.105.105.105.08-
08 Mar 20245.115.115.115.115.09-
07 Mar 20245.095.095.095.095.07-
06 Mar 20245.085.085.085.085.06-
05 Mar 20245.075.075.075.075.05-
04 Mar 20245.045.045.045.045.02-
01 Mar 20245.055.055.055.055.03-
29 Feb 20245.045.045.045.045.02-
28 Feb 20245.035.035.035.035.01-
27 Feb 20245.015.015.015.014.99-
26 Feb 20245.025.025.025.025.00-
23 Feb 20245.055.055.055.055.03-
22 Feb 20245.025.025.025.025.00-
21 Feb 20245.035.035.035.035.01-
20 Feb 20245.055.055.055.055.03-
16 Feb 20245.055.055.055.055.03-
15 Feb 20245.065.065.065.065.04-
14 Feb 20245.045.045.045.045.02-
13 Feb 20245.025.025.025.025.00-
12 Feb 20245.075.075.075.075.05-
09 Feb 20245.075.075.075.075.05-
08 Feb 20245.075.075.075.075.05-
07 Feb 20245.085.085.085.085.06-
06 Feb 20245.105.105.105.105.08-
05 Feb 20245.075.075.075.075.05-
02 Feb 20245.115.115.115.115.09-
01 Feb 20245.155.155.155.155.13-
31 Jan 20245.135.135.135.135.11-
30 Jan 20245.115.115.115.115.09-
29 Jan 20245.115.115.115.115.09-
26 Jan 20245.085.085.085.085.06-
26 Jan 20240.014 Dividend
25 Jan 20245.105.105.105.105.07-
24 Jan 20245.085.085.085.085.05-
23 Jan 20245.095.095.095.095.06-
22 Jan 20245.105.105.105.105.07-
19 Jan 20245.095.095.095.095.06-
18 Jan 20245.095.095.095.095.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...