Fidelity Advisor Equity Income Fund - Class I (EQPIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.97
+0.33 (0.90%)
Dec 20, 2024, 4:00 PM EST
EQPIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.45% |
| Dec 26, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -5.31% |
| Dec 24, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.59% |
| Dec 23, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 1.62% |
| Dec 20, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.35% |
| Dec 19, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.14% |
| Dec 18, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -2.16% |
| Dec 17, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.64% |
| Dec 16, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.81% |
| Dec 13, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.13% |
| Dec 12, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.29% |
| Dec 11, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.57% |
| Dec 10, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.47% |
| Dec 9, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.52% |
| Dec 6, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.51% |
| Dec 5, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.05% |
| Dec 4, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.46% |
| Dec 3, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.38% |
| Dec 2, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.35% |
| Nov 29, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.10% |
| Nov 27, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.25% |
| Nov 26, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.10% |
| Nov 25, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.72% |
| Nov 22, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.67% |
| Nov 21, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 1.09% |
| Nov 20, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.31% |
| Nov 19, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.47% |
| Nov 18, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.50% |
| Nov 15, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.31% |
| Nov 14, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.36% |
| Nov 13, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.39% |
| Nov 12, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.79% |
| Nov 11, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.93% |
| Nov 8, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.05% |
| Nov 7, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.08% |
| Nov 6, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 2.11% |
| Nov 5, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.66% |
| Nov 4, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.03% |
| Nov 1, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.24% |
| Oct 31, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.47% |
| Oct 30, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Oct 29, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.71% |
| Oct 28, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.58% |
| Oct 25, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.71% |
| Oct 24, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.18% |
| Oct 23, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.08% |
| Oct 22, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.18% |
| Oct 21, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -1.13% |
| Oct 18, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.15% |
| Oct 17, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.15% |
| Oct 16, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.02% |
| Oct 15, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.44% |
| Oct 14, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.73% |
| Oct 11, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.98% |
| Oct 10, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.24% |
| Oct 9, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.58% |
| Oct 8, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.18% |
| Oct 7, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.68% |
| Oct 4, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.11% |
| Oct 3, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.89 | -0.47% |
| Oct 2, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.07 | -0.13% |
| Oct 1, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.12 | -0.31% |
| Sep 30, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.24 | 0.10% |
| Sep 27, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.20 | 0.47% |
| Sep 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.02 | 0.55% |
| Sep 25, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.81 | -0.81% |
| Sep 24, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.12 | 0.03% |
| Sep 23, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.11 | 0.26% |
| Sep 20, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.01 | -0.47% |
| Sep 19, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.19 | 0.74% |
| Sep 18, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.91 | -0.08% |
| Sep 17, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.94 | -0.05% |
| Sep 16, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.96 | 0.77% |
| Sep 13, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.67 | 0.85% |
| Sep 12, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.35 | 0.40% |
| Sep 11, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.20 | -0.27% |
| Sep 10, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.30 | -0.27% |
| Sep 9, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.40 | 0.72% |
| Sep 6, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.13 | -0.98% |
| Sep 5, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.50 | -0.37% |
| Sep 4, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.64 | -0.13% |
| Sep 3, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.69 | -0.66% |
| Aug 30, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.94 | 0.61% |
| Aug 29, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.71 | 0.34% |
| Aug 28, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.58 | 0.03% |
| Aug 27, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.57 | -0.03% |
| Aug 26, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.58 | 0.24% |
| Aug 23, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.49 | 1.35% |
| Aug 22, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 36.99 | 0.05% |
| Aug 21, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.97 | 0.38% |
| Aug 20, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.83 | -0.51% |
| Aug 19, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.02 | 0.65% |
| Aug 16, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.78 | 0.41% |
| Aug 15, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.63 | 1.04% |
| Aug 14, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.26 | 0.28% |
| Aug 13, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.16 | 1.03% |
| Aug 12, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.79 | -0.50% |
| Aug 9, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.97 | 0.17% |
| Aug 8, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.91 | 1.32% |
| Aug 7, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.44 | -0.14% |