Franklin Managed Income Fund Class A (FBLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.29
+0.03 (0.24%)
May 30, 2025, 4:00 PM EDT
FBLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | 0.24% |
| May 29, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.41% |
| May 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.49% |
| May 27, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.82% |
| May 23, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.33% |
| May 22, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.16 | -0.16% |
| May 21, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.18 | -1.05% |
| May 20, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | -0.08% |
| May 19, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.32 | 0.08% |
| May 16, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | 0.24% |
| May 15, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.28 | 0.90% |
| May 14, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.17 | -0.33% |
| May 13, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.21 | -0.24% |
| May 12, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.24 | 0.82% |
| May 9, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.14 | 0.16% |
| May 8, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.12 | -0.08% |
| May 7, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.13 | 0.33% |
| May 6, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.09 | -0.08% |
| May 5, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.10 | -0.41% |
| May 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | 0.49% |
| May 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.09 | -0.25% |
| Apr 30, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.12 | -0.25% |
| Apr 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | 0.25% |
| Apr 28, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.12 | 0.33% |
| Apr 25, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.08 | -0.08% |
| Apr 24, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.09 | 0.83% |
| Apr 23, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.99 | 0.42% |
| Apr 22, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.94 | 0.84% |
| Apr 21, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.84 | -1.00% |
| Apr 17, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.96 | 0.25% |
| Apr 16, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.93 | -0.33% |
| Apr 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.97 | -0.08% |
| Apr 14, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 11.98 | 0.75% |
| Apr 11, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.89 | 0.42% |
| Apr 10, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.84 | -1.74% |
| Apr 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | 2.89% |
| Apr 8, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.71 | -1.01% |
| Apr 7, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.83 | -1.66% |
| Apr 4, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.03 | -2.11% |
| Apr 3, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.29 | -1.52% |
| Apr 2, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | 0.08% |
| Apr 1, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.47 | -0.08% |
| Mar 31, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | 0.56% |
| Mar 28, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.41 | -0.24% |
| Mar 27, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.44 | -0.16% |
| Mar 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.46 | -0.32% |
| Mar 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | -0.16% |
| Mar 24, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.52 | 0.16% |
| Mar 21, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | -0.32% |
| Mar 20, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.54 | - |