Franklin Managed Income Fund Advisor Class (FBFZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.54
+0.05 (0.40%)
Jun 24, 2025, 4:00 PM EDT
FBFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Jun 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.49 | 0.40% |
| Jun 23, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.44 | 0.24% |
| Jun 20, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.41 | 0.08% |
| Jun 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | -0.08% |
| Jun 17, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.41 | -0.08% |
| Jun 16, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.42 | -0.08% |
| Jun 13, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.43 | -0.40% |
| Jun 12, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | 0.32% |
| Jun 11, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.44 | 0.08% |
| Jun 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.43 | 0.48% |
| Jun 9, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.37 | 0.32% |
| Jun 6, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.33 | 0.16% |
| Jun 5, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | -0.16% |
| Jun 4, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.33 | 0.16% |
| Jun 3, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | 0.32% |
| Jun 2, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.27 | - |
| May 30, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.27 | 0.16% |
| May 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | 0.41% |
| May 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | -0.41% |
| May 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | 0.82% |
| May 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | -0.41% |
| May 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.15 | -0.16% |
| May 21, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.17 | -0.97% |
| May 20, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.29 | -0.08% |
| May 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | - |
| May 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 0.32% |
| May 15, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.26 | 0.82% |
| May 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.16 | -0.33% |
| May 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | -0.16% |
| May 12, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.22 | 0.74% |
| May 9, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.13 | 0.25% |
| May 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | -0.08% |
| May 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.11 | 0.33% |
| May 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.07 | -0.08% |
| May 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.08 | -0.41% |
| May 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.13 | 0.41% |
| May 1, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.08 | -0.25% |
| Apr 30, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.11 | -0.16% |
| Apr 29, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.13 | 0.25% |
| Apr 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | 0.33% |
| Apr 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.06 | -0.08% |
| Apr 24, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.07 | 0.75% |
| Apr 23, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.98 | 0.50% |
| Apr 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.92 | 0.75% |
| Apr 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.83 | -0.91% |
| Apr 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.94 | 0.17% |
| Apr 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.92 | -0.33% |
| Apr 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.96 | - |
| Apr 14, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 11.96 | 0.75% |