Singapore markets close in 7 hours 38 minutes

Fidelity Series Government Bd Idx (FHNFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.05+0.04 (+0.44%)
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024------
02 Jul 20249.019.019.019.019.01-
01 Jul 20248.998.998.998.998.99-
28 Jun 20249.049.049.049.049.04-
27 Jun 20249.089.089.089.089.08-
26 Jun 20249.069.069.069.069.06-
25 Jun 20249.119.119.119.119.11-
24 Jun 20249.109.109.109.109.10-
21 Jun 20249.099.099.099.099.09-
20 Jun 20249.099.099.099.099.09-
18 Jun 20249.119.119.119.119.11-
17 Jun 20249.089.089.089.089.08-
14 Jun 20249.129.129.129.129.12-
13 Jun 20249.109.109.109.109.10-
12 Jun 20249.059.059.059.059.05-
11 Jun 20249.029.029.029.029.02-
10 Jun 20248.998.998.998.998.99-
07 Jun 20249.009.009.009.009.00-
06 Jun 20249.079.079.079.079.07-
05 Jun 20249.089.089.089.089.08-
04 Jun 20249.059.059.059.059.05-
03 Jun 20249.019.019.019.019.01-
31 May 20248.978.978.978.978.97-
31 May 20240.025 Dividend
30 May 20248.948.948.948.948.91-
29 May 20248.918.918.918.918.89-
28 May 20248.948.948.948.948.91-
24 May 20248.988.988.988.988.95-
23 May 20248.978.978.978.978.94-
22 May 20249.009.009.009.008.97-
21 May 20249.019.019.019.018.98-
20 May 20248.998.998.998.998.96-
17 May 20249.009.009.009.008.97-
16 May 20249.029.029.029.028.99-
15 May 20249.049.049.049.049.01-
14 May 20248.998.998.998.998.96-
13 May 20248.978.978.978.978.94-
10 May 20248.968.968.968.968.93-
09 May 20248.988.988.988.988.95-
08 May 20248.968.968.968.968.93-
07 May 20248.988.988.988.988.95-
06 May 20248.978.978.978.978.94-
03 May 20248.968.968.968.968.93-
02 May 20248.928.928.928.928.90-
01 May 20248.908.908.908.908.88-
30 Apr 20248.878.878.878.878.85-
30 Apr 20240.024 Dividend
29 Apr 20248.908.908.908.908.85-
26 Apr 20248.878.878.878.878.82-
25 Apr 20248.868.868.868.868.81-
24 Apr 20248.898.898.898.898.84-
23 Apr 20248.908.908.908.908.85-
22 Apr 20248.908.908.908.908.85-
19 Apr 20248.908.908.908.908.85-
18 Apr 20248.898.898.898.898.84-
17 Apr 20248.918.918.918.918.86-
16 Apr 20248.878.878.878.878.82-
15 Apr 20248.908.908.908.908.85-
12 Apr 20248.948.948.948.948.89-
11 Apr 20248.928.928.928.928.87-
10 Apr 20248.928.928.928.928.87-
09 Apr 20249.029.029.029.028.97-
08 Apr 20248.998.998.998.998.94-
05 Apr 20249.009.009.009.008.95-
04 Apr 20249.059.059.059.059.00-
03 Apr 20249.039.039.039.038.98-
02 Apr 20249.029.029.029.028.97-
01 Apr 20249.039.039.039.038.98-
28 Mar 20249.099.099.099.099.04-
28 Mar 20240.025 Dividend
27 Mar 20249.109.109.109.109.03-
26 Mar 20249.089.089.089.089.01-
25 Mar 20249.079.079.079.079.00-
22 Mar 20249.099.099.099.099.02-
21 Mar 20249.069.069.069.068.99-
20 Mar 20249.069.069.069.068.99-
19 Mar 20249.049.049.049.048.97-
18 Mar 20249.029.029.029.028.95-
15 Mar 20249.039.039.039.038.96-
14 Mar 20249.049.049.049.048.97-
13 Mar 20249.099.099.099.099.02-
12 Mar 20249.119.119.119.119.04-
11 Mar 20249.149.149.149.149.06-
08 Mar 20249.159.159.159.159.07-
07 Mar 20249.159.159.159.159.07-
06 Mar 20249.149.149.149.149.06-
05 Mar 20249.139.139.139.139.05-
04 Mar 20249.089.089.089.089.01-
01 Mar 20249.109.109.109.109.03-
29 Feb 20249.079.079.079.079.00-
29 Feb 20240.023 Dividend
28 Feb 20249.059.059.059.058.95-
27 Feb 20249.039.039.039.038.93-
26 Feb 20249.059.059.059.058.95-
23 Feb 20249.069.069.069.068.96-
22 Feb 20249.029.029.029.028.92-
21 Feb 20249.029.029.029.028.92-
20 Feb 20249.059.059.059.058.95-
16 Feb 20249.049.049.049.048.94-
15 Feb 20249.069.069.069.068.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...