Nasdaq - Delayed Quote USD

Federated Government Income Securities, Inc. (GISIX)

7.46 +0.03 (+0.40%)
As of February 23 at 8:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Feb 23, 2024 7.46 7.46 7.46 7.46 7.46 -
Feb 22, 2024 7.43 7.43 7.43 7.43 7.43 -
Feb 21, 2024 7.42 7.42 7.42 7.42 7.42 -
Feb 20, 2024 7.48 7.48 7.48 7.48 7.48 -
Feb 16, 2024 7.48 7.48 7.48 7.48 7.48 -
Feb 15, 2024 7.51 7.51 7.51 7.51 7.51 -
Feb 14, 2024 7.48 7.48 7.48 7.48 7.48 -
Feb 13, 2024 7.45 7.45 7.45 7.45 7.45 -
Feb 12, 2024 7.52 7.52 7.52 7.52 7.52 -
Feb 9, 2024 7.52 7.52 7.52 7.52 7.52 -
Feb 8, 2024 7.53 7.53 7.53 7.53 7.53 -
Feb 7, 2024 7.54 7.54 7.54 7.54 7.54 -
Feb 6, 2024 7.55 7.55 7.55 7.55 7.55 -
Feb 5, 2024 7.52 7.52 7.52 7.52 7.52 -
Jan 31, 2024 7.60 7.60 7.60 7.60 7.60 -
Jan 30, 2024 7.58 7.58 7.58 7.58 7.58 -
Jan 29, 2024 7.57 7.57 7.57 7.57 7.57 -
Jan 26, 2024 7.54 7.54 7.54 7.54 7.54 -
Jan 25, 2024 7.55 7.55 7.55 7.55 7.55 -
Jan 24, 2024 7.51 7.51 7.51 7.51 7.51 -
Jan 23, 2024 7.53 7.53 7.53 7.53 7.53 -
Jan 22, 2024 7.55 7.55 7.55 7.55 7.55 -
Jan 19, 2024 7.53 7.53 7.53 7.53 7.53 -
Jan 18, 2024 7.53 7.53 7.53 7.53 7.53 -
Jan 17, 2024 7.54 7.54 7.54 7.54 7.54 -
Jan 16, 2024 7.57 7.57 7.57 7.57 7.57 -
Jan 12, 2024 7.63 7.63 7.63 7.63 7.63 -
Jan 11, 2024 7.61 7.61 7.61 7.61 7.61 -
Jan 10, 2024 7.57 7.57 7.57 7.57 7.57 -
Jan 9, 2024 7.58 7.58 7.58 7.58 7.58 -
Jan 5, 2024 7.55 7.55 7.55 7.55 7.55 -
Jan 4, 2024 7.57 7.57 7.57 7.57 7.57 -
Jan 3, 2024 7.61 7.61 7.61 7.61 7.61 -
Jan 2, 2024 7.60 7.60 7.60 7.60 7.60 -
Dec 29, 2023 7.64 7.64 7.64 7.64 7.64 -
Dec 28, 2023 7.64 7.64 7.64 7.64 7.64 -
Dec 27, 2023 7.67 7.67 7.67 7.67 7.67 -
Dec 20, 2023 7.61 7.61 7.61 7.61 7.61 -
Dec 18, 2023 7.56 7.56 7.56 7.56 7.56 -
Dec 7, 2023 7.48 7.48 7.48 7.48 7.48 -
Dec 5, 2023 7.45 7.45 7.45 7.45 7.45 -
Dec 1, 2023 7.44 7.44 7.44 7.44 7.44 -
Nov 30, 2023 7.37 7.37 7.37 7.37 7.37 -
Nov 29, 2023 7.41 7.41 7.41 7.41 7.41 -
Nov 28, 2023 7.37 7.37 7.37 7.37 7.37 -
Nov 27, 2023 7.34 7.34 7.34 7.34 7.34 -
Nov 24, 2023 7.29 7.29 7.29 7.29 7.29 -
Nov 22, 2023 7.33 7.33 7.33 7.33 7.33 -
Nov 21, 2023 7.33 7.33 7.33 7.33 7.33 -
Nov 20, 2023 7.32 7.32 7.32 7.32 7.32 -
Nov 17, 2023 7.31 7.31 7.31 7.31 7.31 -
Nov 16, 2023 7.30 7.30 7.30 7.30 7.30 -
Nov 15, 2023 7.26 7.26 7.26 7.26 7.26 -
Nov 14, 2023 7.31 7.31 7.31 7.31 7.31 -
Nov 13, 2023 7.21 7.21 7.21 7.21 7.21 -
Nov 10, 2023 7.21 7.21 7.21 7.21 7.21 -
Nov 8, 2023 7.26 7.26 7.26 7.26 7.26 -
Nov 7, 2023 7.24 7.24 7.24 7.24 7.24 -
Nov 6, 2023 7.20 7.20 7.20 7.20 7.20 -
Nov 3, 2023 7.24 7.24 7.24 7.24 7.24 -
Nov 2, 2023 7.17 7.17 7.17 7.17 7.17 -
Nov 1, 2023 7.13 7.13 7.13 7.13 7.13 -
Oct 31, 2023 7.05 7.05 7.05 7.05 7.05 -
Oct 30, 2023 7.07 7.07 7.07 7.07 7.07 -
Oct 27, 2023 7.09 7.09 7.09 7.09 7.09 -
Oct 26, 2023 7.08 7.08 7.08 7.08 7.08 -
Oct 25, 2023 7.03 7.03 7.03 7.03 7.03 -
Oct 24, 2023 7.09 7.09 7.09 7.09 7.09 -
Oct 23, 2023 7.06 7.06 7.06 7.06 7.06 -
Oct 20, 2023 7.03 7.03 7.03 7.03 7.03 -
Oct 19, 2023 7.01 7.01 7.01 7.01 7.01 -
Oct 18, 2023 7.04 7.04 7.04 7.04 7.04 -
Oct 17, 2023 7.08 7.08 7.08 7.08 7.08 -
Oct 16, 2023 7.15 7.15 7.15 7.15 7.15 -
Oct 13, 2023 7.19 7.19 7.19 7.19 7.19 -
Oct 12, 2023 7.15 7.15 7.15 7.15 7.15 -
Oct 11, 2023 7.22 7.22 7.22 7.22 7.22 -
Oct 10, 2023 7.18 7.18 7.18 7.18 7.18 -
Oct 9, 2023 7.19 7.19 7.19 7.19 7.19 -
Oct 6, 2023 7.13 7.13 7.13 7.13 7.13 -
Oct 5, 2023 7.15 7.15 7.15 7.15 7.15 -
Oct 4, 2023 7.14 7.14 7.14 7.14 7.14 -
Oct 3, 2023 7.09 7.09 7.09 7.09 7.09 -
Oct 2, 2023 7.15 7.15 7.15 7.15 7.15 -
Sep 29, 2023 7.21 7.21 7.21 7.21 7.21 -
Sep 28, 2023 7.24 7.24 7.24 7.24 7.24 -
Sep 27, 2023 7.21 7.21 7.21 7.21 7.21 -
Sep 26, 2023 7.25 7.25 7.25 7.25 7.25 -
Sep 25, 2023 7.26 7.26 7.26 7.26 7.26 -
Sep 20, 2023 7.35 7.35 7.35 7.35 7.35 -
Sep 19, 2023 7.36 7.36 7.36 7.36 7.36 -
Sep 18, 2023 7.38 7.38 7.38 7.38 7.38 -
Sep 15, 2023 7.37 7.37 7.37 7.37 7.37 -
Sep 14, 2023 7.39 7.39 7.39 7.39 7.39 -
Sep 12, 2023 7.39 7.39 7.39 7.39 7.39 -
Sep 7, 2023 7.39 7.39 7.39 7.39 7.39 -
Sep 1, 2023 7.42 7.42 7.42 7.42 7.42 -
Aug 31, 2023 7.45 7.45 7.45 7.45 7.45 -
Aug 29, 2023 7.46 7.46 7.46 7.46 7.46 -
Aug 28, 2023 7.41 7.41 7.41 7.41 7.41 -
Aug 25, 2023 7.40 7.40 7.40 7.40 7.40 -
Aug 24, 2023 7.39 7.39 7.39 7.39 7.39 -
Aug 23, 2023 7.42 7.42 7.42 7.42 7.42 -
Aug 22, 2023 7.35 7.35 7.35 7.35 7.35 -
Aug 18, 2023 7.39 7.39 7.39 7.39 7.39 -
Aug 17, 2023 7.37 7.37 7.37 7.37 7.37 -
Aug 16, 2023 7.38 7.38 7.38 7.38 7.38 -
Aug 15, 2023 7.39 7.39 7.39 7.39 7.39 -
Aug 14, 2023 7.41 7.41 7.41 7.41 7.41 -
Aug 11, 2023 7.43 7.43 7.43 7.43 7.43 -
Aug 10, 2023 7.46 7.46 7.46 7.46 7.46 -
Aug 9, 2023 7.51 7.51 7.51 7.51 7.51 -
Aug 8, 2023 7.50 7.50 7.50 7.50 7.50 -
Aug 7, 2023 7.48 7.48 7.48 7.48 7.48 -
Aug 4, 2023 7.48 7.48 7.48 7.48 7.48 -
Aug 3, 2023 7.41 7.41 7.41 7.41 7.41 -
Aug 2, 2023 7.46 7.46 7.46 7.46 7.46 -
Aug 1, 2023 7.49 7.49 7.49 7.49 7.49 -
Jul 31, 2023 7.53 7.53 7.53 7.53 7.53 -
Jul 28, 2023 7.54 7.54 7.54 7.54 7.54 -
Jul 27, 2023 7.51 7.51 7.51 7.51 7.51 -
Jul 26, 2023 7.58 7.58 7.58 7.58 7.58 -
Jul 25, 2023 7.56 7.56 7.56 7.56 7.56 -
Jul 24, 2023 7.57 7.57 7.57 7.57 7.57 -
Jul 21, 2023 7.58 7.58 7.58 7.58 7.58 -
Jul 20, 2023 7.57 7.57 7.57 7.57 7.57 -
Jul 19, 2023 7.62 7.62 7.62 7.62 7.62 -
Jul 17, 2023 7.60 7.60 7.60 7.60 7.60 -
Jul 14, 2023 7.58 7.58 7.58 7.58 7.58 -
Jul 13, 2023 7.62 7.62 7.62 7.62 7.62 -
Jul 12, 2023 7.57 7.57 7.57 7.57 7.57 -
Jul 11, 2023 7.50 7.50 7.50 7.50 7.50 -
Jul 10, 2023 7.49 7.49 7.49 7.49 7.49 -
Jul 7, 2023 7.46 7.46 7.46 7.46 7.46 -
Jul 6, 2023 7.46 7.46 7.46 7.46 7.46 -
Jul 5, 2023 7.51 7.51 7.51 7.51 7.51 -
Jul 3, 2023 7.55 7.55 7.55 7.55 7.55 -
Jun 30, 2023 7.56 7.56 7.56 7.56 7.56 -
Jun 29, 2023 7.56 7.56 7.56 7.56 7.56 -
Jun 28, 2023 7.63 7.63 7.63 7.63 7.63 -
Jun 27, 2023 7.61 7.61 7.61 7.61 7.61 -

Related Tickers