Canada markets open in 4 hours 21 minutes

Fidelity Series Government Bd Idx (FHNFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.11+0.01 (+0.11%)
At close: 08:01PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20249.119.119.119.119.11-
Jun 24, 20249.109.109.109.109.10-
Jun 21, 20249.099.099.099.099.09-
Jun 20, 20249.099.099.099.099.09-
Jun 18, 20249.119.119.119.119.11-
Jun 17, 20249.089.089.089.089.08-
Jun 14, 20249.129.129.129.129.12-
Jun 13, 20249.109.109.109.109.10-
Jun 12, 20249.059.059.059.059.05-
Jun 11, 20249.029.029.029.029.02-
Jun 10, 20248.998.998.998.998.99-
Jun 07, 20249.009.009.009.009.00-
Jun 06, 20249.079.079.079.079.07-
Jun 05, 20249.089.089.089.089.08-
Jun 04, 20249.059.059.059.059.05-
Jun 03, 20249.019.019.019.019.01-
May 31, 20248.978.978.978.978.97-
May 31, 20240.025 Dividend
May 30, 20248.948.948.948.948.91-
May 29, 20248.918.918.918.918.89-
May 28, 20248.948.948.948.948.91-
May 24, 20248.988.988.988.988.95-
May 23, 20248.978.978.978.978.94-
May 22, 20249.009.009.009.008.97-
May 21, 20249.019.019.019.018.98-
May 20, 20248.998.998.998.998.96-
May 17, 20249.009.009.009.008.97-
May 16, 20249.029.029.029.028.99-
May 15, 20249.049.049.049.049.01-
May 14, 20248.998.998.998.998.96-
May 13, 20248.978.978.978.978.94-
May 10, 20248.968.968.968.968.93-
May 09, 20248.988.988.988.988.95-
May 08, 20248.968.968.968.968.93-
May 07, 20248.988.988.988.988.95-
May 06, 20248.978.978.978.978.94-
May 03, 20248.968.968.968.968.93-
May 02, 20248.928.928.928.928.90-
May 01, 20248.908.908.908.908.88-
Apr 30, 20248.878.878.878.878.85-
Apr 30, 20240.024 Dividend
Apr 29, 20248.908.908.908.908.85-
Apr 26, 20248.878.878.878.878.82-
Apr 25, 20248.868.868.868.868.81-
Apr 24, 20248.898.898.898.898.84-
Apr 23, 20248.908.908.908.908.85-
Apr 22, 20248.908.908.908.908.85-
Apr 19, 20248.908.908.908.908.85-
Apr 18, 20248.898.898.898.898.84-
Apr 17, 20248.918.918.918.918.86-
Apr 16, 20248.878.878.878.878.82-
Apr 15, 20248.908.908.908.908.85-
Apr 12, 20248.948.948.948.948.89-
Apr 11, 20248.928.928.928.928.87-
Apr 10, 20248.928.928.928.928.87-
Apr 09, 20249.029.029.029.028.97-
Apr 08, 20248.998.998.998.998.94-
Apr 05, 20249.009.009.009.008.95-
Apr 04, 20249.059.059.059.059.00-
Apr 03, 20249.039.039.039.038.98-
Apr 02, 20249.029.029.029.028.97-
Apr 01, 20249.039.039.039.038.98-
Mar 28, 20249.099.099.099.099.04-
Mar 28, 20240.025 Dividend
Mar 27, 20249.109.109.109.109.03-
Mar 26, 20249.089.089.089.089.01-
Mar 25, 20249.079.079.079.079.00-
Mar 22, 20249.099.099.099.099.02-
Mar 21, 20249.069.069.069.068.99-
Mar 20, 20249.069.069.069.068.99-
Mar 19, 20249.049.049.049.048.97-
Mar 18, 20249.029.029.029.028.95-
Mar 15, 20249.039.039.039.038.96-
Mar 14, 20249.049.049.049.048.97-
Mar 13, 20249.099.099.099.099.02-
Mar 12, 20249.119.119.119.119.04-
Mar 11, 20249.149.149.149.149.06-
Mar 08, 20249.159.159.159.159.07-
Mar 07, 20249.159.159.159.159.07-
Mar 06, 20249.149.149.149.149.06-
Mar 05, 20249.139.139.139.139.05-
Mar 04, 20249.089.089.089.089.01-
Mar 01, 20249.109.109.109.109.03-
Feb 29, 20249.079.079.079.079.00-
Feb 29, 20240.023 Dividend
Feb 28, 20249.059.059.059.058.95-
Feb 27, 20249.039.039.039.038.93-
Feb 26, 20249.059.059.059.058.95-
Feb 23, 20249.069.069.069.068.96-
Feb 22, 20249.029.029.029.028.92-
Feb 21, 20249.029.029.029.028.92-
Feb 20, 20249.059.059.059.058.95-
Feb 16, 20249.049.049.049.048.94-
Feb 15, 20249.069.069.069.068.96-
Feb 14, 20249.059.059.059.058.95-
Feb 13, 20249.029.029.029.028.92-
Feb 12, 20249.109.109.109.109.00-
Feb 09, 20249.109.109.109.109.00-
Feb 08, 20249.109.109.109.109.00-
Feb 07, 20249.139.139.139.139.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...