Templeton Income Trust - Templeton Global Bond Fund (FBNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.53
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
FBNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 23, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.61% |
| Dec 20, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.61% |
| Dec 19, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.76% |
| Dec 18, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.50% |
| Dec 17, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Dec 16, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% |
| Dec 13, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.44% |
| Dec 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% |
| Dec 11, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Dec 10, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Dec 9, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% |
| Dec 6, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.29% |
| Dec 5, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.29% |
| Dec 4, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Dec 3, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Dec 2, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.44% |
| Nov 29, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% |
| Nov 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.44% |
| Nov 26, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.29% |
| Nov 25, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% |
| Nov 22, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | -0.15% |
| Nov 21, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | 0.15% |
| Nov 20, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | -0.44% |
| Nov 19, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.78 | 0.29% |
| Nov 18, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | 0.44% |
| Nov 15, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | 0.60% |
| Nov 14, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | -0.30% |
| Nov 13, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | -0.59% |
| Nov 12, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | -1.02% |
| Nov 11, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | -0.58% |
| Nov 8, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.86 | -0.43% |
| Nov 7, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.89 | 1.76% |
| Nov 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | -1.45% |
| Nov 5, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | 0.44% |
| Nov 4, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | 0.73% |
| Nov 1, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.79 | -0.87% |
| Oct 31, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.85 | 0.15% |
| Oct 30, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | - |
| Oct 29, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | -0.15% |
| Oct 28, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.85 | -1.15% |
| Oct 25, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.89 | -0.29% |
| Oct 24, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.91 | 0.43% |
| Oct 23, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | -0.86% |
| Oct 22, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.94 | -0.28% |
| Oct 21, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.96 | -0.71% |
| Oct 18, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.01 | - |
| Oct 17, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.01 | -0.42% |
| Oct 16, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.04 | -0.28% |
| Oct 15, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | -0.14% |
| Oct 14, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | -0.42% |
| Oct 11, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.09 | - |
| Oct 10, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.09 | - |
| Oct 9, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.09 | -0.55% |
| Oct 8, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.13 | -0.14% |
| Oct 7, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.14 | -0.69% |
| Oct 4, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.19 | -0.82% |
| Oct 3, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | -0.81% |
| Oct 2, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | -0.40% |
| Oct 1, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.34 | -0.27% |
| Sep 30, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | -0.53% |
| Sep 27, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.40 | 0.54% |
| Sep 26, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | 0.68% |
| Sep 25, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | -1.34% |
| Sep 24, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.38 | 0.67% |
| Sep 23, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.33 | - |
| Sep 20, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.33 | -0.53% |
| Sep 19, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.37 | 0.27% |
| Sep 18, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.35 | -0.13% |
| Sep 17, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.36 | - |
| Sep 16, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.36 | 0.54% |
| Sep 13, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.32 | 0.81% |
| Sep 12, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.26 | 0.41% |
| Sep 11, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.23 | 0.41% |
| Sep 10, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.20 | - |
| Sep 9, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.20 | -0.41% |
| Sep 6, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.23 | 0.14% |
| Sep 5, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.22 | 0.55% |
| Sep 4, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.18 | 0.69% |
| Sep 3, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.13 | -0.28% |
| Aug 30, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.15 | -0.68% |
| Aug 29, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.20 | -0.27% |
| Aug 28, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.22 | -0.54% |
| Aug 27, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.26 | -0.41% |
| Aug 26, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | -0.13% |
| Aug 23, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.27 | 1.51% |
| Aug 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | -1.08% |
| Aug 21, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.24 | 0.14% |
| Aug 20, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.23 | 0.27% |
| Aug 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 1.10% |
| Aug 16, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.13 | 0.55% |
| Aug 15, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.09 | -0.41% |
| Aug 14, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.12 | 0.14% |
| Aug 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.11 | 0.83% |
| Aug 12, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.05 | - |
| Aug 9, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.05 | 0.70% |
| Aug 8, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.00 | 0.42% |
| Aug 7, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.97 | -0.42% |
| Aug 6, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.00 | -0.70% |
| Aug 5, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.05 | 0.70% |