Federated Global Allocation R (FSBKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 25 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 24 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 23 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 22 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 19 Apr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 18 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 17 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 16 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 15 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 12 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 11 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 10 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 09 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 08 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 05 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 04 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 03 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 02 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 01 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 28 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 27 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 26 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 25 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 22 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 21 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 20 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 19 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 18 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 15 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 15 Mar 2024 | 0.057 Dividend | |||||
| 14 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.23 | - |
| 13 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | - |
| 12 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.33 | - |
| 11 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.23 | - |
| 08 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.28 | - |
| 07 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | - |
| 06 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.18 | - |
| 05 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.07 | - |
| 04 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | - |
| 01 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.16 | - |
| 29 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.05 | - |
| 28 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.99 | - |
| 27 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.03 | - |
| 26 Feb 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.01 | - |
| 23 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.04 | - |
| 22 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.00 | - |
| 21 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.79 | - |
| 20 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.81 | - |
| 16 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.85 | - |
| 15 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.90 | - |
| 14 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.78 | - |
| 13 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.65 | - |
| 12 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.88 | - |
| 09 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.88 | - |
| 08 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.82 | - |
| 07 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.83 | - |
| 06 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.77 | - |
| 05 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | - |
| 02 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.78 | - |
| 01 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.77 | - |
| 31 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.60 | - |
| 30 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | - |
| 29 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | - |
| 26 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.63 | - |
| 25 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.61 | - |
| 24 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.55 | - |
| 23 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.54 | - |
| 22 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.54 | - |
| 19 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.48 | - |
| 18 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.35 | - |
| 17 Jan 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.27 | - |
| 16 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
| 12 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.54 | - |
| 11 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.51 | - |
| 10 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.47 | - |
| 09 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.42 | - |
| 08 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.48 | - |
| 05 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.33 | - |
| 04 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.32 | - |
| 03 Jan 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.37 | - |
| 02 Jan 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 29 Dec 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.61 | - |
| 28 Dec 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.65 | - |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.66 | - |
| 26 Dec 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.59 | - |
| 22 Dec 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.53 | - |
| 21 Dec 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.52 | - |
| 20 Dec 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.36 | - |
| 19 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.50 | - |
| 18 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.39 | - |
| 15 Dec 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.37 | - |
| 14 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.41 | - |
| 13 Dec 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.23 | - |
| 12 Dec 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.96 | - |
| 11 Dec 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 17.92 | - |
| 08 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.91 | - |
| 07 Dec 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.91 | - |
| 06 Dec 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.