Franklin Managed Income Fund Class R (FBFQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.46
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
FBFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.56% |
| Jun 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.50 | 0.32% |
| Jun 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.46 | 0.32% |
| Jun 20, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.42 | - |
| Jun 18, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.42 | - |
| Jun 17, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.42 | -0.16% |
| Jun 16, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.44 | - |
| Jun 13, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.44 | -0.48% |
| Jun 12, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.50 | 0.32% |
| Jun 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.46 | 0.08% |
| Jun 10, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.45 | 0.56% |
| Jun 9, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.38 | 0.24% |
| Jun 6, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.35 | 0.24% |
| Jun 5, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.32 | -0.24% |
| Jun 4, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.35 | 0.24% |
| Jun 3, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.32 | 0.24% |
| Jun 2, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.29 | - |
| May 30, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.29 | 0.16% |
| May 29, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.27 | 0.41% |
| May 28, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.22 | -0.41% |
| May 27, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.27 | 0.82% |
| May 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.17 | -0.33% |
| May 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.16 | -0.16% |
| May 21, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.18 | -1.05% |
| May 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | -0.08% |
| May 19, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.32 | 0.08% |
| May 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.31 | 0.24% |
| May 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.28 | 0.90% |
| May 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.17 | -0.41% |
| May 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.22 | -0.16% |
| May 12, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.24 | 0.82% |
| May 9, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.14 | 0.16% |
| May 8, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.12 | -0.08% |
| May 7, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.13 | 0.33% |
| May 6, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | -0.08% |
| May 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.10 | -0.41% |
| May 2, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 0.41% |
| May 1, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.10 | -0.16% |
| Apr 30, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.12 | -0.25% |
| Apr 29, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.15 | 0.25% |
| Apr 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.12 | 0.33% |
| Apr 25, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.08 | -0.08% |
| Apr 24, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.09 | 0.83% |
| Apr 23, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.99 | 0.42% |
| Apr 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.94 | 0.84% |
| Apr 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.84 | -1.00% |
| Apr 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.96 | 0.25% |
| Apr 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.93 | -0.33% |
| Apr 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.97 | -0.08% |
| Apr 14, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.98 | 0.75% |