Franklin Managed Income Fund Class R (FBFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.62
+0.03 (0.24%)
Jul 16, 2025, 4:00 PM EDT
FBFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.63% |
| Jul 14, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Jul 11, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.31% |
| Jul 10, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% |
| Jul 9, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.32% |
| Jul 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% |
| Jul 7, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.39% |
| Jul 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Jul 2, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.16% |
| Jul 1, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.64% |
| Jun 30, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.24% |
| Jun 27, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Jun 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.56% |
| 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% |