Franklin Managed Income Fund Advisor Class (FBFZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.30
+0.05 (0.41%)
May 29, 2025, 4:00 PM EDT
FBFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% |
| May 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| May 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% |
| May 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% |
| May 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% |
| May 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.20 | -0.16% |
| May 21, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.22 | -0.97% |
| May 20, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | -0.08% |
| May 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | - |
| May 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.35 | 0.32% |
| May 15, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | 0.82% |
| May 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.21 | -0.33% |
| May 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | -0.16% |
| May 12, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.27 | 0.74% |
| May 9, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.18 | 0.25% |
| May 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | -0.08% |
| May 7, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.16 | 0.33% |
| May 6, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.12 | -0.08% |
| May 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.13 | -0.41% |
| May 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.18 | 0.41% |
| May 1, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.13 | -0.25% |
| Apr 30, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.16 | -0.16% |
| Apr 29, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.18 | 0.25% |
| Apr 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | 0.33% |
| Apr 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.11 | -0.08% |
| Apr 24, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.12 | 0.75% |
| Apr 23, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.03 | 0.50% |
| Apr 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.97 | 0.75% |
| Apr 21, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.88 | -0.91% |
| Apr 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.99 | 0.17% |
| Apr 16, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.97 | -0.33% |
| Apr 15, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.01 | - |
| Apr 14, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.01 | 0.75% |
| Apr 11, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.92 | 0.42% |
| Apr 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.87 | -1.73% |
| Apr 9, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.08 | 2.88% |
| Apr 8, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | -1.09% |
| Apr 7, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.87 | -1.57% |
| Apr 4, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.06 | -2.10% |
| Apr 3, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.32 | -1.59% |
| 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 | - |
| Mar 31, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.51 | 0.48% |
| Mar 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | -0.16% |
| Mar 27, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.47 | -0.16% |
| Mar 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.49 | -0.40% |
| 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 | -0.24% |
| Mar 20, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.57 | - |