Franklin Managed Income Fund Class R (FBFQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.31
+0.05 (0.41%)
May 29, 2025, 4:00 PM EDT
FBFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| May 29, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| May 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.41% |
| May 27, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.82% |
| May 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.33% |
| May 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.21 | -0.16% |
| May 21, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.23 | -1.05% |
| May 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | -0.08% |
| May 19, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.36 | 0.08% |
| May 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 0.24% |
| May 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.32 | 0.90% |
| May 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.22 | -0.41% |
| May 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.27 | -0.16% |
| May 12, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.29 | 0.82% |
| May 9, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.19 | 0.16% |
| May 8, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.17 | -0.08% |
| May 7, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.18 | 0.33% |
| May 6, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.14 | -0.08% |
| May 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.15 | -0.41% |
| May 2, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.20 | 0.41% |
| May 1, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.15 | -0.16% |
| Apr 30, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.17 | -0.25% |
| Apr 29, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.20 | 0.25% |
| Apr 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.17 | 0.33% |
| Apr 25, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.13 | -0.08% |
| Apr 24, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.14 | 0.83% |
| Apr 23, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.04 | 0.42% |
| Apr 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.99 | 0.84% |
| Apr 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.89 | -1.00% |
| Apr 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.01 | 0.25% |
| Apr 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.98 | -0.33% |
| Apr 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.02 | -0.08% |
| Apr 14, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.03 | 0.75% |
| Apr 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.94 | 0.42% |
| Apr 10, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.89 | -1.73% |
| Apr 9, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.10 | 2.88% |
| Apr 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.76 | -1.01% |
| Apr 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.88 | -1.65% |
| Apr 4, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.08 | -2.10% |
| Apr 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.33 | -1.51% |
| Apr 2, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.52 | 0.08% |
| Apr 1, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.51 | -0.08% |
| Mar 31, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.52 | 0.48% |
| Mar 28, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.46 | -0.16% |
| Mar 27, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | -0.16% |
| Mar 26, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | -0.32% |
| Mar 25, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | -0.16% |
| Mar 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.56 | 0.16% |
| Mar 21, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | -0.32% |
| Mar 20, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.58 | - |